DPZ - Domino's Pizza, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019266.63270.85266.08267.61267.61968,600
Apr 17, 2019263.00267.92261.53265.25265.251,590,600
Apr 16, 2019259.87261.74252.78255.34255.34861,500
Apr 15, 2019256.25259.47251.12258.90258.90695,400
Apr 12, 2019256.69259.94253.66257.61257.61838,800
Apr 11, 2019250.33257.99250.29255.55255.551,137,500
Apr 10, 2019249.00249.54246.50248.94248.94791,600
Apr 09, 2019246.56249.17246.30247.83247.83851,500
Apr 08, 2019253.67254.45246.70247.50247.50813,200
Apr 05, 2019249.83254.58248.01254.56254.56884,300
Apr 04, 2019254.12254.37246.25248.94248.94774,600
Apr 03, 2019247.96253.80244.74253.11253.111,004,900
Apr 02, 2019250.00250.71244.93245.22245.221,088,300
Apr 01, 2019258.71259.26249.44249.45249.451,333,500
Mar 29, 2019255.00260.51254.17258.10258.101,111,800
Mar 28, 2019247.35254.16244.95253.92253.92905,000
Mar 27, 2019244.81249.48244.81247.58247.58575,200
Mar 26, 2019244.38245.72242.92245.40245.40682,300
Mar 25, 2019239.52244.30239.31242.56242.56685,700
Mar 22, 2019243.40245.00239.17239.25239.25847,900
Mar 21, 2019244.03247.71244.03245.05245.05705,700
Mar 20, 2019248.61248.63241.93243.94243.94637,400
Mar 19, 2019249.50250.86244.92248.76248.761,329,500
Mar 18, 2019244.80247.99240.57243.41243.411,068,200
Mar 15, 2019247.86248.01243.21244.27244.271,038,100
Mar 14, 2019245.50248.08242.40247.25247.25692,600
Mar 14, 20190.65 Dividend
Mar 13, 2019241.98248.09240.37245.37244.72922,500
Mar 12, 2019247.44247.56239.94240.00239.361,264,300
Mar 11, 2019250.82251.14245.26246.99246.34879,400
Mar 08, 2019245.96250.61245.24250.52249.86744,800
Mar 07, 2019248.89249.04245.57247.94247.28454,700
Mar 06, 2019249.67251.15247.43248.60247.94538,400
Mar 05, 2019249.91252.65247.55249.33248.67586,900
Mar 04, 2019250.77252.50245.01248.57247.91776,300
Mar 01, 2019253.12253.70245.87250.73250.07781,200
Feb 28, 2019251.87252.72247.96250.94250.281,047,100
Feb 27, 2019251.48255.13251.18252.51251.84568,200
Feb 26, 2019255.96257.90252.03252.81252.14997,500
Feb 25, 2019261.87262.31253.58255.94255.261,231,700
Feb 22, 2019252.20262.90252.20260.71260.021,785,000
Feb 21, 2019261.48262.40250.02253.01252.343,877,500
Feb 20, 2019279.69280.48276.33278.49277.751,056,200
Feb 19, 2019280.09281.64275.70279.23278.49930,400
Feb 15, 2019288.08289.64279.35281.65280.90823,400
Feb 14, 2019286.63291.78285.86287.18286.42871,800
Feb 13, 2019287.72289.79284.26288.80288.03474,300
Feb 12, 2019295.90297.16286.57287.21286.45729,300
Feb 11, 2019291.18295.52289.51294.86294.08623,100
Feb 08, 2019286.39292.36286.22290.16289.39575,400
Feb 07, 2019286.84289.44282.46288.89288.12374,800
Feb 06, 2019290.00296.57286.75287.89287.13633,700
Feb 05, 2019281.15289.58281.15289.29288.52498,400
Feb 04, 2019278.17281.45278.11281.07280.33519,900
Feb 01, 2019281.92284.48277.60278.39277.65683,000
Jan 31, 2019276.36285.00275.47283.73282.98717,500
Jan 30, 2019276.85281.61275.07277.06276.33599,000
Jan 29, 2019278.74278.99272.86274.85274.12673,000
Jan 28, 2019281.74282.57275.23279.79279.05749,000
Jan 25, 2019280.26284.91279.00284.16283.41910,100
Jan 24, 2019273.91279.15270.52276.88276.15985,200
Jan 23, 2019266.07273.37264.02273.16272.44649,800
Jan 22, 2019265.38267.85261.19263.43262.731,193,100
Jan 18, 2019265.59268.00260.46267.46266.751,210,800
Jan 17, 2019244.67258.95243.50258.94258.251,406,500
Jan 16, 2019247.71250.23244.02246.85246.20476,400
Jan 15, 2019244.38249.67242.87247.89247.23582,500
Jan 14, 2019248.07248.07243.00244.17243.52665,900
Jan 11, 2019246.98251.95246.63248.99248.33432,600
Jan 10, 2019245.51249.42244.12246.19245.54470,200
Jan 09, 2019241.88251.35241.88246.59245.94713,200
Jan 08, 2019249.11249.82238.48242.21241.57785,000
Jan 07, 2019244.37251.95242.01246.43245.78567,700
Jan 04, 2019242.19245.36239.36243.60242.95405,100
Jan 03, 2019242.75244.54239.07239.69239.06596,600
Jan 02, 2019245.59245.59240.24243.30242.66444,700
Dec 31, 2018252.14254.47246.47247.99247.33443,200
Dec 28, 2018249.98252.98246.87249.95249.29404,200
Dec 27, 2018243.18248.60241.21248.47247.81413,000
Dec 26, 2018234.69249.00234.69248.91248.25413,100
Dec 24, 2018236.73239.15232.44234.35233.73249,200
Dec 21, 2018238.01245.66236.25239.49238.861,032,800
Dec 20, 2018238.55241.58231.28235.39234.77769,100
Dec 19, 2018243.77247.70236.76239.38238.75483,400
Dec 18, 2018243.05245.68238.50244.65244.00633,500
Dec 17, 2018247.19247.19238.82242.19241.55609,100
Dec 14, 2018247.84252.84245.04249.01248.35528,100
Dec 13, 2018249.16253.81248.50250.16249.50510,600
Dec 13, 20180.55 Dividend
Dec 12, 2018255.08255.92248.78249.68248.47640,400
Dec 11, 2018259.06259.06249.45252.00250.78574,100
Dec 10, 2018255.92256.75248.09255.21253.97598,300
Dec 07, 2018264.60267.44257.11258.32257.07432,000
Dec 06, 2018263.00266.81256.62266.40265.11688,500
Dec 04, 2018277.04278.02263.14266.02264.73566,700
Dec 03, 2018282.44284.70276.32276.36275.02508,000
Nov 30, 2018280.33282.21277.00277.32275.98599,700
Nov 29, 2018272.52282.40270.67280.18278.82552,800
Nov 28, 2018270.06274.72269.14273.80272.47374,100
Nov 27, 2018266.44270.48265.27268.58267.28480,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...