DPZ - Domino's Pizza, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019258.11258.27254.15256.25256.25621,793
Jul 19, 2019252.80259.09252.80257.93257.931,677,200
Jul 18, 2019252.23254.15249.45252.68252.681,623,100
Jul 17, 2019245.50253.50244.66253.01253.013,286,500
Jul 16, 2019254.30263.57245.95246.54246.546,194,200
Jul 15, 2019283.44283.44268.42269.92269.921,668,400
Jul 12, 2019278.62284.33278.61282.11282.11571,100
Jul 11, 2019276.96279.40274.64277.64277.64600,100
Jul 10, 2019277.60281.42274.63275.35275.35746,200
Jul 09, 2019276.42280.89276.42280.00280.00491,300
Jul 08, 2019277.20278.90273.02277.21277.21507,100
Jul 05, 2019279.21281.50277.64278.26278.26324,300
Jul 03, 2019274.34282.10274.34280.96280.96336,000
Jul 02, 2019271.10276.58271.00273.81273.81398,300
Jul 01, 2019279.58281.99270.42271.10271.10631,100
Jun 28, 2019278.11279.77275.27278.28278.28568,200
Jun 27, 2019275.57279.34274.10277.94277.94380,800
Jun 26, 2019277.43278.18271.38275.87275.87691,600
Jun 25, 2019276.20277.84273.41277.14277.14720,900
Jun 24, 2019280.77280.77272.28274.37274.37422,700
Jun 21, 2019280.43281.28277.89280.33280.33443,400
Jun 20, 2019280.14282.24274.56281.82281.82646,400
Jun 19, 2019281.61282.61277.82280.68280.68328,300
Jun 18, 2019282.50285.37280.04282.35282.35529,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...