DPZ - Domino's Pizza, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 2019278.69281.70276.82278.66278.66494,229
Nov 13, 2019276.99280.38276.01279.40279.40435,000
Nov 12, 2019281.43281.73276.43277.88277.88522,400
Nov 11, 2019279.76282.92278.35280.69280.69663,900
Nov 08, 2019282.68287.18278.66280.66280.66671,200
Nov 07, 2019279.16283.47277.62282.68282.68853,200
Nov 06, 2019276.83278.96273.33277.82277.82544,500
Nov 05, 2019266.98276.75265.51276.31276.31748,100
Nov 04, 2019268.06270.72265.01269.29269.29824,400
Nov 01, 2019272.93274.75268.48269.26269.26534,800
Oct 31, 2019271.67275.55268.09271.62271.62732,500
Oct 30, 2019263.32271.99263.32270.90270.90684,900
Oct 29, 2019267.45267.67262.26263.18263.181,159,700
Oct 28, 2019272.36274.20268.73269.46269.46628,400
Oct 25, 2019263.03276.57263.03271.75271.751,436,600
Oct 24, 2019256.65264.10255.77263.60263.60852,500
Oct 23, 2019258.74259.62255.46256.00256.00622,200
Oct 22, 2019257.27259.47255.38258.94258.94343,100
Oct 21, 2019256.61259.84255.67257.52257.52499,600
Oct 18, 2019257.45258.40254.23255.70255.70609,900
Oct 17, 2019256.12259.96255.78256.45256.45515,100
Oct 16, 2019254.89257.61253.08255.96255.96525,200
Oct 15, 2019253.22257.23251.80255.73255.73674,800
Oct 14, 2019257.78257.99251.16252.20252.20541,400
Oct 11, 2019256.12259.10252.50257.79257.79885,600
Oct 10, 2019248.43256.12247.50254.77254.771,056,300
Oct 09, 2019251.51255.55248.07248.19248.191,908,300
Oct 08, 2019230.50258.00227.50253.48253.486,498,900
Oct 07, 2019242.29247.22241.40242.21242.212,012,400
Oct 04, 2019247.94249.00241.30242.13242.13906,600
Oct 03, 2019240.16243.89240.16243.35243.35671,400
Oct 02, 2019244.00245.75241.30241.75241.75975,400
Oct 01, 2019245.13246.44243.24245.77245.77592,700
Sep 30, 2019240.56244.88240.50244.59244.59772,000
Sep 27, 2019238.51240.96238.51240.46240.46395,500
Sep 26, 2019240.95240.95237.12239.46239.46613,000
Sep 25, 2019242.66243.72239.81241.45241.45840,200
Sep 24, 2019247.35248.21242.53242.97242.97824,200
Sep 23, 2019247.32248.11245.54246.26246.26795,300
Sep 20, 2019248.13248.80245.81247.62247.62730,800
Sep 19, 2019244.38247.70243.10247.01247.01459,200
Sep 18, 2019244.15245.21242.49245.00245.00495,100
Sep 17, 2019243.85245.20237.66243.54243.54658,200
Sep 16, 2019245.54246.47243.08244.79244.791,064,700
Sep 13, 2019247.10247.70243.73245.05245.05740,800
Sep 12, 2019248.04249.14245.87246.79246.79735,800
Sep 12, 20190.65 Dividend
Sep 11, 2019243.60249.39242.12249.09248.44749,300
Sep 10, 2019239.23243.58231.85243.57242.93666,800
Sep 09, 2019238.14241.16235.87239.20238.58766,900
Sep 06, 2019245.11246.33236.42237.35236.731,057,600
Sep 05, 2019241.56245.88240.74244.83244.191,116,500
Sep 04, 2019228.24241.19228.00239.06238.441,667,600
Sep 03, 2019224.57228.84223.40226.87226.281,225,000
Aug 30, 2019226.31226.94224.01226.84226.25510,300
Aug 29, 2019227.47228.81224.98225.26224.67533,800
Aug 28, 2019221.81226.90221.81225.85225.26750,500
Aug 27, 2019227.99228.44220.90222.45221.871,133,800
Aug 26, 2019227.79228.94224.87227.69227.10614,600
Aug 23, 2019231.32233.42225.51226.15225.56712,400
Aug 22, 2019231.15231.98226.58231.85231.24635,500
Aug 21, 2019233.08234.14228.89231.52230.92701,800
Aug 20, 2019231.96233.36225.06232.43231.821,086,300
Aug 19, 2019236.07238.82229.71232.02231.41671,700
Aug 16, 2019234.57235.97231.47234.95234.34688,400
Aug 15, 2019236.26238.82232.02232.89232.28900,000
Aug 14, 2019239.16239.16235.34236.20235.58702,800
Aug 13, 2019240.29243.98238.11240.60239.97611,100
Aug 12, 2019247.19248.75239.48240.01239.38803,800
Aug 09, 2019246.19250.98243.54247.83247.18586,800
Aug 08, 2019246.25248.85244.99246.75246.11703,300
Aug 07, 2019241.72246.21240.50245.74245.10690,600
Aug 06, 2019241.21244.26240.00242.51241.88589,800
Aug 05, 2019240.53242.33236.17239.72239.09990,900
Aug 02, 2019245.41247.69244.39244.75244.11537,700
Aug 01, 2019246.12249.90243.20245.83245.19760,600
Jul 31, 2019247.07248.68242.48244.53243.89920,900
Jul 30, 2019251.52252.39245.75247.55246.901,081,800
Jul 29, 2019254.16255.85249.65252.48251.821,172,600
Jul 26, 2019261.88262.87258.13259.06258.38567,700
Jul 25, 2019262.63264.64258.58260.67259.99801,800
Jul 24, 2019259.43263.50258.40262.21261.53921,300
Jul 23, 2019257.06257.80254.94257.71257.04923,600
Jul 22, 2019258.11258.49254.15255.40254.731,231,400
Jul 19, 2019252.80259.09252.80257.93257.261,677,200
Jul 18, 2019252.23254.15249.45252.68252.021,613,600
Jul 17, 2019245.50253.50244.66253.01252.353,286,500
Jul 16, 2019254.30263.57245.95246.54245.906,194,200
Jul 15, 2019283.44283.44268.42269.92269.221,668,400
Jul 12, 2019278.62284.33278.61282.11281.37571,100
Jul 11, 2019276.96279.40274.64277.64276.92600,100
Jul 10, 2019277.60281.42274.63275.35274.63746,200
Jul 09, 2019276.42280.89276.42280.00279.27491,300
Jul 08, 2019277.20278.90273.02277.21276.49507,100
Jul 05, 2019279.21281.50277.64278.26277.53324,300
Jul 03, 2019274.34282.10274.34280.96280.23336,000
Jul 02, 2019271.10276.58271.00273.81273.10398,300
Jul 01, 2019279.58281.99270.42271.10270.39631,100
Jun 28, 2019278.11279.77275.27278.28277.55568,200
Jun 27, 2019275.57279.34274.10277.94277.21380,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...