DPZ - Domino's Pizza, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2018265.93270.98262.79267.75267.75794,900
Oct 18, 2018266.24268.68260.25266.38266.38823,400
Oct 17, 2018261.34268.40255.08267.69267.69963,100
Oct 16, 2018264.80267.65257.20259.63259.632,390,800
Oct 15, 2018277.90279.86272.28272.94272.94961,000
Oct 12, 2018275.46280.95272.56277.34277.34583,400
Oct 11, 2018273.56278.06267.42270.88270.88679,300
Oct 10, 2018284.18285.76274.27274.92274.92613,400
Oct 09, 2018281.84288.64277.57284.18284.18366,800
Oct 08, 2018280.30282.29275.49280.24280.24343,500
Oct 05, 2018282.71285.53279.12282.91282.91338,100
Oct 04, 2018283.61287.33280.28281.77281.77389,600
Oct 03, 2018284.00287.19281.91286.00286.00344,500
Oct 02, 2018286.86286.86281.13282.28282.28290,800
Oct 01, 2018296.86296.86284.76285.52285.52476,500
Sep 28, 2018293.21297.56292.88294.80294.80409,000
Sep 27, 2018291.67293.93289.97293.45293.45514,500
Sep 26, 2018290.90292.47286.23289.18289.18413,400
Sep 25, 2018289.57293.50289.50290.79290.79662,300
Sep 24, 2018285.49290.00282.42288.99288.99587,500
Sep 21, 2018283.85289.49283.72286.22286.22871,100
Sep 20, 2018281.88283.62278.95282.71282.71611,400
Sep 19, 2018281.99281.99277.75279.47279.47465,600
Sep 18, 2018274.32284.51274.30281.81281.81637,300
Sep 17, 2018278.90279.26273.63274.60274.60709,900
Sep 14, 2018285.95285.95278.64280.05280.05738,900
Sep 13, 2018286.00286.18281.86284.84284.84277,200
Sep 13, 20180.55 Dividend
Sep 12, 2018286.35287.16283.01285.24284.69511,800
Sep 11, 2018292.27293.90286.17286.62286.07404,500
Sep 10, 2018295.35296.09293.05293.78293.21342,900
Sep 07, 2018289.08297.19289.08294.07293.50294,100
Sep 06, 2018290.26292.85287.48290.53289.97649,600
Sep 05, 2018297.03297.12288.75289.81289.25540,400
Sep 04, 2018298.90299.66295.95296.60296.03418,000
Aug 31, 2018300.91302.00297.00298.56297.98360,700
Aug 30, 2018300.00302.09299.29300.67300.09216,500
Aug 29, 2018301.31305.34300.07300.64300.06402,300
Aug 28, 2018298.50299.79293.05299.43298.85419,200
Aug 27, 2018299.00300.00295.44297.89297.32452,900
Aug 24, 2018289.44300.34289.44297.95297.38680,900
Aug 23, 2018292.24294.51288.92289.40288.84290,400
Aug 22, 2018286.91292.00286.36291.54290.98432,500
Aug 21, 2018285.43289.34284.79287.37286.82275,200
Aug 20, 2018285.05286.57281.84284.75284.20395,700
Aug 17, 2018287.77289.06284.16285.04284.49329,800
Aug 16, 2018285.96289.87284.90287.72287.17631,700
Aug 15, 2018285.50287.79281.16284.19283.64551,400
Aug 14, 2018290.31290.31284.88287.51286.96962,000
Aug 13, 2018293.11293.11286.90288.60288.04334,500
Aug 10, 2018289.77293.69288.50291.31290.75455,200
Aug 09, 2018286.89295.24285.97291.45290.89567,600
Aug 08, 2018277.81287.52277.00286.92286.37556,700
Aug 07, 2018278.27279.51275.54277.45276.92443,600
Aug 06, 2018279.47282.46277.55280.14279.60483,400
Aug 03, 2018277.50279.87273.91279.50278.96613,800
Aug 02, 2018269.60277.68269.60276.75276.22982,200
Aug 01, 2018263.50270.74262.83270.34269.82986,600
Jul 31, 2018255.00263.08253.64262.66262.15682,800
Jul 30, 2018260.19261.57255.97256.41255.92702,300
Jul 27, 2018262.87263.11259.79260.70260.20694,200
Jul 26, 2018261.91263.06259.65260.00259.50504,900
Jul 25, 2018263.34266.14261.06262.20261.69632,100
Jul 24, 2018271.56271.56262.03263.07262.56913,300
Jul 23, 2018276.77276.80271.20271.75271.23690,400
Jul 20, 2018275.00282.48275.00277.17276.64586,600
Jul 19, 2018275.00284.77272.90276.75276.221,970,200
Jul 18, 2018282.04284.88280.17283.68283.131,079,800
Jul 17, 2018278.52282.90277.63282.04281.50844,500
Jul 16, 2018281.97283.69278.12279.19278.65354,000
Jul 13, 2018279.21283.34278.92281.40280.86456,200
Jul 12, 2018280.65280.65277.86279.03278.49345,400
Jul 11, 2018271.40280.73271.40279.66279.12784,000
Jul 10, 2018278.48280.60271.79272.39271.86648,800
Jul 09, 2018282.00282.20277.66278.27277.73529,200
Jul 06, 2018278.95280.89278.37279.15278.61482,000
Jul 05, 2018280.70281.86274.63277.74277.20534,500
Jul 03, 2018282.73283.24278.73280.13279.59202,500
Jul 02, 2018278.64281.38276.55281.00280.46496,100
Jun 29, 2018284.04284.37280.18282.17281.63318,300
Jun 28, 2018279.90283.37279.20282.09281.55324,900
Jun 27, 2018283.65285.16279.65281.47280.93516,600
Jun 26, 2018281.97286.17278.56283.11282.561,211,000
Jun 25, 2018292.23293.49276.55279.51278.971,182,100
Jun 22, 2018293.68293.81289.34292.39291.83519,700
Jun 21, 2018289.21292.67286.01290.76290.20775,600
Jun 20, 2018290.02290.02285.69287.90287.34587,200
Jun 19, 2018281.73288.04280.29287.39286.84674,200
Jun 18, 2018277.18283.21275.38281.73281.19509,100
Jun 15, 2018273.81277.36270.85277.34276.81559,300
Jun 14, 2018274.41274.41270.64273.65273.12538,700
Jun 14, 20180.55 Dividend
Jun 13, 2018273.30276.12272.87273.58272.50478,400
Jun 12, 2018269.57273.62268.68273.20272.13551,100
Jun 11, 2018269.50270.72268.03269.77268.71453,300
Jun 08, 2018264.34271.66263.06270.04268.98670,900
Jun 07, 2018270.22273.57267.71272.04270.97889,400
Jun 06, 2018263.97269.82263.60269.63268.57817,900
Jun 05, 2018255.10263.25255.01262.63261.60805,200
Jun 04, 2018252.81256.00252.60255.39254.39488,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...