DPZ - Domino's Pizza, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 2019252.23254.15249.45252.68252.021,623,100
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
Jun 26, 2019277.43278.18271.38275.87275.15691,600
Jun 25, 2019276.20277.84273.41277.14276.42720,900
Jun 24, 2019280.77280.77272.28274.37273.65422,700
Jun 21, 2019280.43281.28277.89280.33279.60443,400
Jun 20, 2019280.14282.24274.56281.82281.08646,400
Jun 19, 2019281.61282.61277.82280.68279.95328,300
Jun 18, 2019282.50285.37280.04282.35281.61529,400
Jun 17, 2019281.19286.37280.65282.00281.26767,700
Jun 14, 2019281.57284.00280.63280.65279.92592,400
Jun 13, 2019283.37285.15278.93281.29280.56578,600
Jun 13, 20190.65 Dividend
Jun 12, 2019279.81285.68279.20282.00280.62649,700
Jun 11, 2019284.05286.28279.22280.13278.76521,300
Jun 10, 2019289.26289.26279.68282.64281.25541,300
Jun 07, 2019287.47290.60285.01287.00285.59411,700
Jun 06, 2019285.76289.37285.71287.00285.59386,700
Jun 05, 2019285.10289.58283.93285.34283.94402,000
Jun 04, 2019278.59284.14278.16284.00282.61470,500
Jun 03, 2019279.70282.37273.95276.49275.13693,000
May 31, 2019274.28280.41273.53279.50278.13520,300
May 30, 2019277.75279.02272.50277.28275.92518,700
May 29, 2019278.88279.80275.38277.73276.37432,200
May 28, 2019283.16286.92278.88280.73279.35473,700
May 24, 2019286.74286.94281.96282.61281.22320,200
May 23, 2019282.26285.73281.05285.31283.91417,300
May 22, 2019285.00287.43283.18284.43283.03282,100
May 21, 2019287.67291.40283.12284.97283.57582,500
May 20, 2019279.11287.15278.77284.86283.46661,600
May 17, 2019276.63282.36275.14281.25279.87500,000
May 16, 2019278.20281.22275.67277.84276.48449,900
May 15, 2019272.00278.00270.26276.67275.31335,300
May 14, 2019273.62275.49271.08272.86271.52449,200
May 13, 2019273.30274.12264.99273.88272.54750,600
May 10, 2019281.05284.44275.08278.37277.00711,000
May 09, 2019280.56283.50278.28282.16280.78621,800
May 08, 2019276.10283.91275.33283.15281.76527,100
May 07, 2019279.46281.54275.37277.39276.03573,800
May 06, 2019274.51283.87274.46282.02280.64576,300
May 03, 2019276.56280.43274.30279.75278.38761,000
May 02, 2019270.78274.47270.60274.32272.97557,600
May 01, 2019271.00274.66270.11271.46270.13429,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...