Domino's Pizza Inc (NY: DPZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	514.69	520.06	504.81	506.63	932,258	-9.48(-1.84%)
Nov 29, 2021	511.30	521.18	508.03	516.11	335,137	+3.93(+0.77%)
Nov 26, 2021	516.16	522.50	510.69	512.18	212,448	-3.96(-0.77%)
Nov 24, 2021	514.11	520.51	511.33	516.14	216,815	+2.00(+0.39%)
Nov 23, 2021	516.36	518.70	508.72	514.14	287,444	-1.40(-0.27%)
Nov 22, 2021	515.19	520.81	511.09	515.54	309,172	-2.16(-0.42%)
Nov 19, 2021	527.92	531.15	516.57	517.70	636,667	-1.20(-0.23%)
Nov 18, 2021	515.33	518.97	515.79	518.90	353,858	+5.17(+1.01%)
Nov 17, 2021	506.53	516.44	504.43	513.73	418,689	+6.02(+1.19%)
Nov 16, 2021	499.69	509.72	497.56	507.70	424,643	+7.67(+1.53%)
Nov 15, 2021	497.80	505.50	490.08	500.04	789,129	+3.89(+0.78%)
Nov 12, 2021	492.20	504.62	490.23	496.15	811,357	+6.13(+1.25%)
Nov 11, 2021	477.86	490.23	476.59	490.02	516,142	+11.41(+2.39%)
Nov 10, 2021	478.65			478.61	252,899	-3.23(-0.67%)
Nov 09, 2021	483.18	491.80	480.16	481.84	468,982	+1.76(+0.37%)
Nov 08, 2021	477.27	480.72	471.14	480.08	266,699	+0.76(+0.16%)
Nov 05, 2021	488.87	490.27	475.97	479.31	503,187	-13.05(-2.65%)
Nov 04, 2021	471.44	492.87	470.23	492.36	616,789	+23.31(+4.97%)
Nov 03, 2021	471.34	473.14	464.50	469.05	376,856	-1.56(-0.33%)
Nov 02, 2021	471.76	473.66	462.38	470.61	478,448	-0.49(-0.10%)
Nov 01, 2021	473.32	472.64	463.38	471.10	472,882	-1.54(-0.33%)
Oct 29, 2021	462.40	473.76	458.19	472.64	363,939	+9.32(+2.01%)
Oct 28, 2021	464.26	466.41	457.99	463.32	489,512	-0.91(-0.20%)
Oct 27, 2021	453.70	466.01	452.37	464.23	591,116	+14.01(+3.11%)
Oct 26, 2021	451.90			450.22	375,476	-0.44(-0.10%)
Oct 25, 2021	448.74	454.09	445.42	450.67	303,621	+1.85(+0.41%)
Oct 22, 2021	452.18	456.58	448.00	448.82	422,698	-3.51(-0.78%)
Oct 21, 2021	445.26	452.67	441.56	452.33	472,820	+9.07(+2.05%)
Oct 20, 2021	449.63	453.25	439.92	443.26	596,291	-6.56(-1.46%)
Oct 19, 2021	444.87	452.25	441.59	449.82	537,020	+5.29(+1.19%)
Oct 18, 2021	442.72	451.66	441.26	444.54	789,191	+4.82(+1.10%)
Oct 15, 2021	458.06	459.13	438.20	439.71	1,416,823	-21.82(-4.73%)
Oct 14, 2021	445.60	473.52	440.73	461.53	1,571,122	+1.16(+0.25%)
Oct 13, 2021	463.69	464.40	458.19	460.37	652,906	-3.64(-0.79%)
Oct 12, 2021	465.29	467.02	460.22	464.01	427,760	+0.55(+0.12%)
Oct 11, 2021	461.92	468.28	456.65	463.46	372,024	-0.81(-0.17%)
Oct 08, 2021	468.39	472.07	463.62	464.27	339,252	-2.31(-0.50%)
Oct 07, 2021	466.09	474.77	465.21	466.58	500,880	+0.05(+0.01%)
Oct 06, 2021	457.85	467.62	454.97	466.54	485,892	+7.77(+1.69%)
Oct 05, 2021	455.61	461.88	454.52	458.76	369,831	+3.59(+0.79%)
Oct 04, 2021	458.17	459.11	453.11	455.18	482,007	-4.02(-0.88%)
Oct 01, 2021	463.02	463.02	454.62	459.20	393,999	-1.83(-0.40%)
Sep 30, 2021	468.26	470.88	460.34	461.03	502,242	-5.84(-1.25%)
Sep 29, 2021	470.40	472.05	466.31	466.87	256,841	-1.85(-0.39%)
Sep 28, 2021	470.93	472.33	466.34	468.71	380,763	-2.24(-0.48%)
Sep 27, 2021	472.87	476.88	467.98	470.95	368,939	-2.52(-0.53%)
Sep 24, 2021	476.92	478.46	469.79	473.48	369,589	-2.87(-0.60%)
Sep 23, 2021	481.25	482.21	476.05	476.35	260,856	-2.62(-0.55%)
Sep 22, 2021	483.95	483.95	474.84	478.97	442,910	-2.54(-0.53%)
Sep 21, 2021	479.58	486.78	478.76	481.51	361,592	+1.05(+0.22%)
Sep 20, 2021	485.38	487.59	477.34	480.46	409,893	-6.26(-1.29%)
Sep 17, 2021	492.28	495.04	484.77	486.72	939,433	-7.41(-1.50%)
Sep 16, 2021	490.01	495.58	485.76	494.13	416,153	+5.46(+1.12%)
Sep 15, 2021	489.81	492.46	484.61	488.67	367,190	-1.35(-0.28%)
Sep 14, 2021	494.85	494.85	488.56	490.02	286,847	-3.09(-0.63%)
Sep 13, 2021	492.94	494.98	486.90	493.12	457,357	+0.22(+0.05%)
Sep 10, 2021	497.67	498.30	492.45	492.90	335,054	-5.07(-1.02%)
Sep 09, 2021	503.89	507.27	496.89	497.96	264,879	-5.06(-1.01%)
Sep 08, 2021	496.96	503.85	494.81	503.03	330,812	+7.09(+1.43%)
Sep 07, 2021	496.29	498.19	490.59	495.94	463,052	-0.46(-0.09%)
Sep 03, 2021	497.92	502.65	494.21	496.40	386,775	-2.69(-0.54%)
Sep 02, 2021	500.90	500.90	494.53	499.09	296,495	+1.82(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.