DPZ - Domino's Pizza, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019282.50285.29280.20281.84281.84246,221
Jun 17, 2019281.19286.37280.65282.00282.00767,700
Jun 14, 2019281.57284.00280.63280.65280.65592,400
Jun 13, 2019283.37285.15278.93281.29281.29578,600
Jun 13, 20190.65 Dividend
Jun 12, 2019279.81285.68279.20282.00281.35649,700
Jun 11, 2019284.05286.28279.22280.13279.48521,300
Jun 10, 2019289.26289.26279.68282.64281.99541,300
Jun 07, 2019287.47290.60285.01287.00286.34411,700
Jun 06, 2019285.76289.37285.71287.00286.34386,700
Jun 05, 2019285.10289.58283.93285.34284.68402,000
Jun 04, 2019278.59284.14278.16284.00283.35470,500
Jun 03, 2019279.70282.37273.95276.49275.85693,000
May 31, 2019274.28280.41273.53279.50278.86520,300
May 30, 2019277.75279.02272.50277.28276.64518,700
May 29, 2019278.88279.80275.38277.73277.09432,200
May 28, 2019283.16286.92278.88280.73280.08473,700
May 24, 2019286.74286.94281.96282.61281.96320,200
May 23, 2019282.26285.73281.05285.31284.65417,300
May 22, 2019285.00287.43283.18284.43283.77282,100
May 21, 2019287.67291.40283.12284.97284.31582,500
May 20, 2019279.11287.15278.77284.86284.20661,600
May 17, 2019276.63282.36275.14281.25280.60500,000
May 16, 2019278.20281.22275.67277.84277.20449,900
May 15, 2019272.00278.00270.26276.67276.03335,300
May 14, 2019273.62275.49271.08272.86272.23449,200
May 13, 2019273.30274.12264.99273.88273.25750,600
May 10, 2019281.05284.44275.08278.37277.73711,000
May 09, 2019280.56283.50278.28282.16281.51621,800
May 08, 2019276.10283.91275.33283.15282.50527,100
May 07, 2019279.46281.54275.37277.39276.75573,800
May 06, 2019274.51283.87274.46282.02281.37576,300
May 03, 2019276.56280.43274.30279.75279.11761,000
May 02, 2019270.78274.47270.60274.32273.69557,600
May 01, 2019271.00274.66270.11271.46270.83429,500
Apr 30, 2019269.51273.24268.75270.58269.96717,600
Apr 29, 2019273.43273.79265.34268.87268.25823,000
Apr 26, 2019276.45279.39272.73273.43272.80606,600
Apr 25, 2019282.28282.46271.61276.45275.811,355,300
Apr 24, 2019287.00302.05281.12283.42282.773,793,200
Apr 23, 2019267.00271.64266.62270.20269.581,743,900
Apr 22, 2019267.81268.67265.30266.00265.391,747,700
Apr 18, 2019266.63270.85266.08267.61266.99972,000
Apr 17, 2019263.00267.92261.53265.25264.641,590,600
Apr 16, 2019259.87261.74252.78255.34254.75861,500
Apr 15, 2019256.25259.47251.12258.90258.30695,400
Apr 12, 2019256.69259.94253.66257.61257.02838,800
Apr 11, 2019250.33257.99250.29255.55254.961,137,500
Apr 10, 2019249.00249.54246.50248.94248.37791,600
Apr 09, 2019246.56249.17246.30247.83247.26851,500
Apr 08, 2019253.67254.45246.70247.50246.93813,200
Apr 05, 2019249.83254.58248.01254.56253.97884,300
Apr 04, 2019254.12254.37246.25248.94248.37774,600
Apr 03, 2019247.96253.80244.74253.11252.531,004,900
Apr 02, 2019250.00250.71244.93245.22244.651,088,300
Apr 01, 2019258.71259.26249.44249.45248.881,333,500
Mar 29, 2019255.00260.51254.17258.10257.511,111,800
Mar 28, 2019247.35254.16244.95253.92253.33905,000
Mar 27, 2019244.81249.48244.81247.58247.01575,200
Mar 26, 2019244.38245.72242.92245.40244.83682,300
Mar 25, 2019239.52244.30239.31242.56242.00685,700
Mar 22, 2019243.40245.00239.17239.25238.70847,900
Mar 21, 2019244.03247.71244.03245.05244.49705,700
Mar 20, 2019248.61248.63241.93243.94243.38637,400
Mar 19, 2019249.50250.86244.92248.76248.191,329,500
Mar 18, 2019244.80247.99240.57243.41242.851,068,200
Mar 15, 2019247.86248.01243.21244.27243.711,038,100
Mar 14, 2019245.50248.08242.40247.25246.68692,600
Mar 14, 20190.65 Dividend
Mar 13, 2019241.98248.09240.37245.37244.16922,500
Mar 12, 2019247.44247.56239.94240.00238.811,264,300
Mar 11, 2019250.82251.14245.26246.99245.77879,400
Mar 08, 2019245.96250.61245.24250.52249.28744,800
Mar 07, 2019248.89249.04245.57247.94246.71454,700
Mar 06, 2019249.67251.15247.43248.60247.37538,400
Mar 05, 2019249.91252.65247.55249.33248.10586,900
Mar 04, 2019250.77252.50245.01248.57247.34776,300
Mar 01, 2019253.12253.70245.87250.73249.49781,200
Feb 28, 2019251.87252.72247.96250.94249.701,047,100
Feb 27, 2019251.48255.13251.18252.51251.26568,200
Feb 26, 2019255.96257.90252.03252.81251.56997,500
Feb 25, 2019261.87262.31253.58255.94254.671,231,700
Feb 22, 2019252.20262.90252.20260.71259.421,785,000
Feb 21, 2019261.48262.40250.02253.01251.763,877,500
Feb 20, 2019279.69280.48276.33278.49277.111,056,200
Feb 19, 2019280.09281.64275.70279.23277.85930,400
Feb 15, 2019288.08289.64279.35281.65280.26823,400
Feb 14, 2019286.63291.78285.86287.18285.76871,800
Feb 13, 2019287.72289.79284.26288.80287.37474,300
Feb 12, 2019295.90297.16286.57287.21285.79729,300
Feb 11, 2019291.18295.52289.51294.86293.40623,100
Feb 08, 2019286.39292.36286.22290.16288.72575,400
Feb 07, 2019286.84289.44282.46288.89287.46374,800
Feb 06, 2019290.00296.57286.75287.89286.47633,700
Feb 05, 2019281.15289.58281.15289.29287.86498,400
Feb 04, 2019278.17281.45278.11281.07279.68519,900
Feb 01, 2019281.92284.48277.60278.39277.01683,000
Jan 31, 2019276.36285.00275.47283.73282.33717,500
Jan 30, 2019276.85281.61275.07277.06275.69599,000
Jan 29, 2019278.74278.99272.86274.85273.49673,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...