DPZ - Domino's Pizza, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2017180.13184.38179.47182.52182.521,401,700
Dec 14, 20170.46 Dividend
Dec 13, 2017180.38182.98178.89180.51180.05636,700
Dec 12, 2017179.80180.96178.15180.61180.15669,300
Dec 11, 2017183.22183.22179.36180.96180.501,029,000
Dec 08, 2017179.29184.07177.24183.91183.441,486,400
Dec 07, 2017181.05181.59178.72179.51179.05918,700
Dec 06, 2017184.51185.92180.98181.17180.71636,100
Dec 05, 2017187.95189.71185.43185.50185.03707,100
Dec 04, 2017185.95189.83183.90187.62187.141,341,200
Dec 01, 2017185.78185.98179.29184.62184.151,491,800
Nov 30, 2017180.66186.94178.89186.16185.691,317,000
Nov 29, 2017176.27184.39175.95179.17178.711,651,900
Nov 28, 2017171.31172.56168.56172.29171.851,874,700
Nov 27, 2017177.02177.40173.63174.52174.08893,600
Nov 24, 2017177.30177.64176.05177.34176.89306,800
Nov 22, 2017175.61177.16175.00176.55176.10765,700
Nov 21, 2017177.65178.63176.33176.88176.43712,100
Nov 20, 2017178.70179.01176.40177.77177.32881,300
Nov 17, 2017176.83179.00176.62178.65178.191,133,900
Nov 16, 2017177.32179.94176.09177.47177.021,077,000
Nov 15, 2017175.50176.73173.66175.76175.31957,800
Nov 14, 2017172.96177.22172.93175.66175.21923,800
Nov 13, 2017173.27175.30171.55173.03172.59672,400
Nov 10, 2017173.72176.21172.05173.33172.891,165,600
Nov 09, 2017168.60173.28166.74173.21172.771,332,000
Nov 08, 2017169.77170.47167.27168.71168.281,461,900
Nov 07, 2017173.43174.46168.86170.10169.671,801,500
Nov 06, 2017176.03176.91169.55173.46173.021,992,700
Nov 03, 2017178.68180.38177.53177.94177.491,024,800
Nov 02, 2017178.44181.12177.37178.09177.641,120,100
Nov 01, 2017182.32182.41176.07177.25176.801,523,200
Oct 31, 2017182.00184.48181.56183.00182.53774,600
Oct 30, 2017183.59184.60180.99181.70181.241,045,900
Oct 27, 2017187.34187.34184.01184.68184.21778,600
Oct 26, 2017185.76187.41185.16185.68185.21739,500
Oct 25, 2017183.50185.84181.62185.75185.281,028,200
Oct 24, 2017182.65184.49180.27183.84183.371,060,200
Oct 23, 2017186.20187.28182.63182.63182.161,310,500
Oct 20, 2017186.50186.70184.79186.11185.641,553,500
Oct 19, 2017187.50187.65183.62186.12185.651,086,400
Oct 18, 2017192.27192.78187.64187.79187.311,493,000
Oct 17, 2017193.50195.68191.83192.27191.781,316,300
Oct 16, 2017192.66195.42189.51193.19192.701,977,200
Oct 13, 2017201.37201.96192.82192.98192.492,574,400
Oct 12, 2017199.95205.36196.70201.03200.524,872,900
Oct 11, 2017210.00210.94208.04209.24208.711,828,500
Oct 10, 2017208.33211.75206.69209.44208.911,336,000
Oct 09, 2017205.63207.95205.63205.80205.28768,200
Oct 06, 2017205.42207.37204.96205.39204.87893,400
Oct 05, 2017201.48206.45200.93206.02205.49839,600
Oct 04, 2017202.00202.69199.72201.64201.13957,000
Oct 03, 2017200.78205.64200.78202.81202.291,255,000
Oct 02, 2017199.79203.57199.37199.99199.481,196,900
Sep 29, 2017197.27198.77196.75198.55198.04636,300
Sep 28, 2017196.27197.88195.55197.04196.54656,800
Sep 27, 2017193.92197.45193.89196.84196.34586,800
Sep 26, 2017193.41194.98191.76193.31192.82657,200
Sep 25, 2017197.26197.27190.36193.42192.931,152,300
Sep 22, 2017198.57199.56196.10197.21196.711,031,200
Sep 21, 2017198.12199.69197.60198.04197.54716,600
Sep 20, 2017196.92199.14195.77197.58197.081,155,400
Sep 19, 2017195.61197.42195.41195.93195.43850,500
Sep 18, 2017195.01197.77194.99195.62195.121,345,300
Sep 15, 2017189.64194.83189.04194.68194.181,916,100
Sep 14, 2017188.67190.07187.04189.91189.431,037,200
Sep 14, 20170.46 Dividend
Sep 13, 2017189.44190.77186.69188.55187.61796,900
Sep 12, 2017189.15190.20185.63189.92188.97936,000
Sep 11, 2017187.40191.97187.40189.02188.081,203,000
Sep 08, 2017182.77188.82182.55186.43185.50943,800
Sep 07, 2017182.65185.00182.65183.32182.41591,500
Sep 06, 2017182.60183.66181.49182.63181.72813,100
Sep 05, 2017183.00185.74182.25182.50181.59745,700
Sep 01, 2017182.89184.72182.26183.59182.68707,900
Aug 31, 2017179.13183.95178.09182.26181.351,084,900
Aug 30, 2017178.47179.84177.02178.93178.04851,100
Aug 29, 2017178.02178.72176.10178.38177.49979,000
Aug 28, 2017178.79180.11176.65178.76177.871,031,000
Aug 25, 2017181.55182.21175.80178.73177.842,112,000
Aug 24, 2017187.98188.23183.24183.30182.391,227,200
Aug 23, 2017188.14189.28187.09187.69186.75692,400
Aug 22, 2017189.41190.97188.08189.01188.07750,600
Aug 21, 2017188.79189.85186.61189.48188.541,023,800
Aug 18, 2017187.92189.00186.79188.66187.721,275,800
Aug 17, 2017186.65190.70186.45188.26187.32788,300
Aug 16, 2017188.11189.11186.44187.67186.741,404,100
Aug 15, 2017192.38192.38187.87188.17187.232,029,600
Aug 14, 2017194.80195.10192.19193.91192.94673,500
Aug 11, 2017189.04194.75188.10192.86191.90756,000
Aug 10, 2017192.66194.11191.66192.53191.57786,300
Aug 09, 2017191.13194.18189.51193.83192.861,192,600
Aug 08, 2017194.69194.69191.41192.14191.181,088,700
Aug 07, 2017197.41198.89194.85195.43194.46902,200
Aug 04, 2017199.21200.95195.40196.79195.811,180,400
Aug 03, 2017192.95199.80192.50198.23197.241,986,400
Aug 02, 2017189.00193.38188.60192.35191.391,830,100
Aug 01, 2017186.72187.69185.19186.45185.52748,100
Jul 31, 2017184.08186.72183.45186.50185.571,590,000
Jul 28, 2017183.20184.33181.86183.09182.181,169,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...