Domino's Pizza Inc (NY: DPZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	352.82	354.86	347.67	353.35	787,062	+0.26(+0.07%)
Jun 29, 2020	349.25	354.22	346.23	353.09	507,341	+3.21(+0.92%)
Jun 26, 2020	358.24	358.90	348.50	349.88	831,833	-7.55(-2.11%)
Jun 25, 2020	357.44	359.88	353.23	357.42	505,209	-1.70(-0.47%)
Jun 24, 2020	361.45	365.25	356.58	359.12	574,702	-1.98(-0.55%)
Jun 23, 2020	370.90	371.56	360.39	361.11	499,560	-6.77(-1.84%)
Jun 22, 2020	360.62	370.24	359.67	367.88	559,300	+5.95(+1.64%)
Jun 19, 2020	364.22	364.40	357.32	361.93	939,628	+2.74(+0.76%)
Jun 18, 2020	364.34	365.01	357.71	359.19	483,838	-4.90(-1.35%)
Jun 17, 2020	358.99	366.16	358.41	364.09	704,715	+5.56(+1.55%)
Jun 16, 2020	363.50	364.57	354.89	358.53	807,091	-2.93(-0.81%)
Jun 15, 2020	360.17	362.19	352.75	361.46	967,984	-0.22(-0.06%)
Jun 12, 2020	368.54	370.32	350.01	361.68	1,089,872	-3.69(-1.01%)
Jun 11, 2020	369.39	377.01	364.79	365.37	823,873	-9.10(-2.43%)
Jun 10, 2020	365.84	375.12	363.10	374.47	889,438	+9.64(+2.64%)
Jun 09, 2020	359.79	367.88	357.89	364.83	857,615	+6.11(+1.70%)
Jun 08, 2020	354.88	360.36	353.95	358.72	671,376	-0.56(-0.16%)
Jun 05, 2020	364.31	364.94	354.94	359.28	749,717	-6.08(-1.66%)
Jun 04, 2020	372.63	376.41	362.26	365.36	730,948	-7.03(-1.89%)
Jun 03, 2020	369.39	373.21	367.48	372.39	638,633	+5.04(+1.37%)
Jun 02, 2020	369.04	369.86	363.79	367.35	691,691	+1.22(+0.33%)
Jun 01, 2020	368.04	376.44	365.76	366.12	1,018,903	-2.16(-0.59%)
May 29, 2020	353.41	368.92	352.91	368.28	1,176,540	+19.37(+5.55%)
May 28, 2020	358.85	358.85	347.98	348.92	727,116	-8.04(-2.25%)
May 27, 2020	347.17	358.13	343.64	356.95	1,347,357	+13.18(+3.83%)
May 26, 2020	357.89	358.29	343.74	343.77	907,324	-11.40(-3.21%)
May 22, 2020	359.33	361.04	350.81	355.17	670,303	-3.00(-0.84%)
May 21, 2020	360.23	361.56	356.01	358.16	464,890	-1.91(-0.53%)
May 20, 2020	356.03	360.23	354.78	360.07	790,064	+6.90(+1.95%)
May 19, 2020	346.48	355.37	344.96	353.17	648,973	+5.26(+1.51%)
May 18, 2020	361.50	361.50	344.63	347.91	1,066,287	-11.01(-3.07%)
May 15, 2020	355.20	358.97	352.61	358.93	612,471	+0.03(+0.01%)
May 14, 2020	366.41	368.41	355.56	358.90	776,722	-8.54(-2.32%)
May 13, 2020	362.45	367.80	359.39	367.44	1,126,238	+6.70(+1.86%)
May 12, 2020	363.28	364.82	358.24	360.74	942,131	+0.43(+0.12%)
May 11, 2020	352.35	365.31	348.42	360.31	10,768,059	+8.00(+2.27%)
May 08, 2020	352.69	356.68	348.50	352.31	985,654	+1.85(+0.53%)
May 07, 2020	354.12	355.04	347.56	350.46	1,374,846	-4.90(-1.38%)
May 06, 2020	352.76	362.29	352.76	355.36	970,550	+0.80(+0.23%)
May 05, 2020	345.95	355.87	340.85	354.56	814,485	+11.80(+3.44%)
May 04, 2020	340.05	345.08	339.89	342.76	656,293	+1.72(+0.50%)
May 01, 2020	342.35	348.00	339.92	341.04	832,064	-4.42(-1.28%)
Apr 30, 2020	346.81	353.35	345.46	345.46	969,869	-0.08(-0.02%)
Apr 29, 2020	339.81	350.58	333.20	345.54	909,279	+5.73(+1.69%)
Apr 28, 2020	347.44	348.88	338.51	339.81	949,665	-5.75(-1.66%)
Apr 27, 2020	352.82	357.57	345.12	345.56	829,623	-5.02(-1.43%)
Apr 24, 2020	352.19	357.86	347.35	350.58	1,085,183	-2.24(-0.64%)
Apr 23, 2020	362.62	362.80	342.67	352.82	2,194,422	-13.47(-3.68%)
Apr 22, 2020	356.33	370.20	353.17	366.29	1,461,697	+17.69(+5.07%)
Apr 21, 2020	353.62	360.17	343.85	348.60	729,336	-5.02(-1.42%)
Apr 20, 2020	348.06	357.17	348.06	353.62	883,995	+7.17(+2.07%)
Apr 17, 2020	346.08	349.34	339.24	346.45	749,822	+2.39(+0.69%)
Apr 16, 2020	342.72	346.47	340.39	344.07	903,127	+5.58(+1.65%)
Apr 15, 2020	338.93	344.17	337.31	338.48	736,787	-3.47(-1.02%)
Apr 14, 2020	347.87	349.23	337.16	341.96	747,557	+2.98(+0.88%)
Apr 13, 2020	328.87	341.68	323.30	338.98	791,141	+10.98(+3.35%)
Apr 09, 2020	332.16	336.19	325.03	328.00	672,189	-0.18(-0.06%)
Apr 08, 2020	323.47	329.27	318.03	328.18	720,991	+9.42(+2.96%)
Apr 07, 2020	331.48	335.90	318.63	318.76	772,930	-4.35(-1.35%)
Apr 06, 2020	324.53	325.33	315.39	323.12	843,953	+9.82(+3.14%)
Apr 03, 2020	317.85	322.96	310.31	313.29	599,166	-4.98(-1.57%)
Apr 02, 2020	315.19	326.03	306.87	318.28	809,120	-0.31(-0.10%)

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.