Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

499.07 +4.30 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 369.24 371.35 362.56 370.86 667,383 +2.00(+0.54%)
Jul 30, 2020 367.40 370.32 364.21 368.87 707,722 -0.60(-0.16%)
Jul 29, 2020 371.42 373.44 368.65 369.46 454,398 -0.26(-0.07%)
Jul 28, 2020 373.67 374.91 369.09 369.72 497,021 -4.02(-1.08%)
Jul 27, 2020 374.71 378.81 371.34 373.74 572,975 +2.59(+0.70%)
Jul 24, 2020 364.02 371.46 361.24 371.15 572,310 +5.36(+1.47%)
Jul 23, 2020 374.11 374.69 362.50 365.79 644,109 -7.48(-2.00%)
Jul 22, 2020 372.65 379.12 371.63 373.27 592,391 +1.26(+0.34%)
Jul 21, 2020 378.91 379.52 370.81 372.01 577,505 -3.47(-0.92%)
Jul 20, 2020 375.17 378.60 369.44 375.49 688,802 +1.16(+0.31%)
Jul 17, 2020 393.30 393.30 372.20 374.33 1,234,481 -16.59(-4.25%)
Jul 16, 2020 387.55 404.95 387.24 390.92 1,377,797 -5.91(-1.49%)
Jul 15, 2020 384.67 400.34 383.16 396.83 1,207,188 +10.92(+2.83%)
Jul 14, 2020 384.12 388.92 374.67 385.91 923,391 +0.88(+0.23%)
Jul 13, 2020 385.63 400.16 384.90 385.03 1,219,021 +2.94(+0.77%)
Jul 10, 2020 371.24 382.66 368.08 382.09 898,496 +12.29(+3.32%)
Jul 09, 2020 370.35 371.56 362.97 369.80 569,336 +1.30(+0.35%)
Jul 08, 2020 366.17 369.73 365.92 368.49 515,567 +2.88(+0.79%)
Jul 07, 2020 369.07 372.90 365.37 365.62 747,761 -3.70(-1.00%)
Jul 06, 2020 362.60 371.25 360.88 369.32 697,476 +10.47(+2.92%)
Jul 02, 2020 362.16 364.51 356.96 358.85 432,829 -1.55(-0.43%)
Jul 01, 2020 356.29 361.66 354.55 360.41 454,730 +6.01(+1.70%)
Jun 30, 2020 353.87 355.91 348.69 354.39 784,743 +0.26(+0.07%)
Jun 29, 2020 350.29 355.26 347.25 354.13 505,846 +3.22(+0.92%)
Jun 26, 2020 359.29 359.97 349.53 350.91 829,381 -7.57(-2.11%)
Jun 25, 2020 358.50 360.94 354.28 358.48 503,720 -1.71(-0.47%)
Jun 24, 2020 362.52 366.33 357.63 360.19 573,009 -1.99(-0.55%)
Jun 23, 2020 372.00 372.66 361.45 362.17 498,088 -6.79(-1.84%)
Jun 22, 2020 361.68 371.33 360.73 368.96 557,651 +5.97(+1.64%)
Jun 19, 2020 365.30 365.48 358.37 363.00 936,859 +2.74(+0.76%)
Jun 18, 2020 365.41 366.09 358.77 360.25 482,412 -4.91(-1.34%)
Jun 17, 2020 360.05 367.25 359.47 365.17 702,638 +5.57(+1.55%)
Jun 16, 2020 364.57 365.65 355.94 359.59 804,712 -2.94(-0.81%)
Jun 15, 2020 361.23 363.26 353.80 362.53 965,131 -0.22(-0.06%)
Jun 12, 2020 369.63 371.42 351.05 362.75 1,086,660 -3.70(-1.01%)
Jun 11, 2020 370.48 378.13 365.87 366.45 821,445 -9.12(-2.43%)
Jun 10, 2020 366.92 376.23 364.17 375.57 886,817 +9.67(+2.64%)
Jun 09, 2020 360.85 368.96 358.94 365.90 855,087 +6.13(+1.70%)
Jun 08, 2020 355.93 361.43 355.00 359.78 669,397 -0.56(-0.16%)
Jun 05, 2020 365.39 366.02 355.99 360.34 747,507 -6.10(-1.66%)
Jun 04, 2020 373.74 377.53 363.33 366.44 728,793 -7.05(-1.89%)
Jun 03, 2020 370.48 374.31 368.57 373.49 636,750 +5.06(+1.37%)
Jun 02, 2020 370.13 370.95 364.86 368.43 689,653 +1.23(+0.33%)
Jun 01, 2020 369.13 377.56 366.84 367.21 1,015,900 -2.16(-0.59%)
May 29, 2020 354.45 370.01 353.96 369.37 1,173,073 +19.42(+5.55%)
May 28, 2020 359.91 359.91 349.01 349.95 724,973 -8.06(-2.25%)
May 27, 2020 348.19 359.19 344.65 358.01 1,343,385 +13.22(+3.83%)
May 26, 2020 358.94 359.35 344.76 344.79 904,650 -11.43(-3.21%)
May 22, 2020 360.39 362.10 351.85 356.22 668,327 -3.01(-0.84%)
May 21, 2020 361.29 362.63 357.06 359.22 463,520 -1.91(-0.53%)
May 20, 2020 357.08 361.29 355.82 361.14 787,735 +6.92(+1.95%)
May 19, 2020 347.50 356.42 345.98 354.22 647,061 +5.28(+1.51%)
May 18, 2020 362.57 362.57 345.65 348.94 1,063,144 -11.05(-3.07%)
May 15, 2020 356.25 360.03 353.65 359.99 610,666 +0.03(+0.01%)
May 14, 2020 367.49 369.50 356.61 359.96 774,432 -8.57(-2.32%)
May 13, 2020 363.52 368.89 360.45 368.53 1,122,919 +6.72(+1.86%)
May 12, 2020 364.35 365.89 359.30 361.81 939,354 +0.43(+0.12%)
May 11, 2020 353.39 366.39 349.45 361.38 10,736,321 +8.02(+2.27%)
May 08, 2020 353.73 357.73 349.52 353.35 982,748 +1.86(+0.53%)
May 07, 2020 355.16 356.09 348.59 351.50 1,370,793 -4.91(-1.38%)
May 06, 2020 353.80 363.36 353.80 356.41 967,690 +0.80(+0.23%)
May 05, 2020 346.97 356.93 341.86 355.60 812,085 +11.83(+3.44%)
May 04, 2020 341.05 346.10 340.90 343.77 654,359 +1.72(+0.50%)
May 01, 2020 343.36 349.03 340.93 342.05 829,612 -4.43(-1.28%)
Apr 30, 2020 347.84 354.40 346.48 346.48 967,011 -0.08(-0.02%)
Apr 29, 2020 340.81 351.62 334.19 346.56 906,599 +5.74(+1.69%)
Apr 28, 2020 348.46 349.91 339.51 340.81 946,866 -5.76(-1.66%)
Apr 27, 2020 353.86 358.63 346.14 346.58 827,178 -5.04(-1.43%)
Apr 24, 2020 353.23 358.92 348.38 351.61 1,081,984 -2.25(-0.64%)
Apr 23, 2020 363.69 363.88 343.68 353.86 2,187,954 -13.51(-3.68%)
Apr 22, 2020 357.38 371.29 354.22 367.37 1,457,389 +17.74(+5.07%)
Apr 21, 2020 354.67 361.23 344.86 349.63 727,187 -5.04(-1.42%)
Apr 20, 2020 349.09 358.23 349.09 354.67 881,390 +7.19(+2.07%)
Apr 17, 2020 347.10 350.38 340.24 347.48 747,612 +2.39(+0.69%)
Apr 16, 2020 343.73 347.50 341.40 345.08 900,465 +5.60(+1.65%)
Apr 15, 2020 339.93 345.19 338.31 339.48 734,616 -3.49(-1.02%)
Apr 14, 2020 348.89 350.26 338.15 342.97 745,353 +2.99(+0.88%)
Apr 13, 2020 329.84 342.69 324.25 339.98 788,809 +11.01(+3.35%)
Apr 09, 2020 333.15 337.18 325.99 328.97 670,208 -0.18(-0.06%)
Apr 08, 2020 324.42 330.24 318.97 329.15 718,866 +9.45(+2.96%)
Apr 07, 2020 332.46 336.89 319.57 319.70 770,652 -4.37(-1.35%)
Apr 06, 2020 325.49 326.29 316.32 324.07 841,466 +9.85(+3.14%)
Apr 03, 2020 318.79 323.92 311.22 314.22 597,400 -5.00(-1.57%)
Apr 02, 2020 316.12 326.99 307.78 319.22 806,735 -0.31(-0.10%)
Apr 01, 2020 298.69 323.41 297.09 319.52 1,253,769 +9.29(+2.99%)
Mar 31, 2020 311.13 316.72 307.30 310.24 2,190,822 -21.71(-6.54%)
Mar 30, 2020 324.19 338.33 319.27 331.95 995,735 +7.67(+2.36%)
Mar 27, 2020 314.79 327.39 312.14 324.28 675,013 +0.22(+0.07%)
Mar 26, 2020 309.69 327.40 304.25 324.06 909,431 +16.33(+5.31%)
Mar 25, 2020 330.73 334.75 307.12 307.73 1,006,054 -21.17(-6.44%)
Mar 24, 2020 326.56 334.10 318.94 328.89 920,542 +18.85(+6.08%)
Mar 23, 2020 297.64 322.42 281.65 310.05 1,400,298 +22.90(+7.97%)
Mar 20, 2020 312.96 329.51 285.41 287.15 1,883,184 -22.20(-7.18%)
Mar 19, 2020 279.54 322.83 276.99 309.35 1,486,613 +31.73(+11.43%)
Mar 18, 2020 283.88 290.90 263.47 277.62 1,148,073 -8.37(-2.93%)
Mar 17, 2020 279.19 301.52 269.99 285.99 1,236,082 +11.89(+4.34%)
Mar 16, 2020 284.73 298.23 271.49 274.10 1,137,322 -29.02(-9.57%)
Mar 13, 2020 314.37 315.03 284.62 303.12 1,262,489 -0.46(-0.15%)
Mar 12, 2020 294.87 315.55 287.19 303.57 1,190,058 -14.14(-4.45%)
Mar 11, 2020 323.10 329.23 317.11 317.71 931,375 -10.78(-3.28%)
Mar 10, 2020 322.61 331.71 313.74 328.50 897,428 +6.95(+2.16%)
Mar 09, 2020 299.89 324.90 299.89 321.54 1,327,216 +0.25(+0.08%)
Mar 06, 2020 310.74 322.08 306.34 321.30 893,861 +3.23(+1.01%)
Mar 05, 2020 322.99 325.29 314.37 318.07 867,341 -8.46(-2.59%)
Mar 04, 2020 326.59 330.32 319.21 326.53 775,801 +2.31(+0.71%)
Mar 03, 2020 333.78 334.27 321.08 324.22 886,543 -7.69(-2.32%)
Mar 02, 2020 324.93 332.86 318.79 331.91 904,121 +7.70(+2.37%)
Feb 28, 2020 325.77 330.19 318.91 324.21 2,175,338 -8.02(-2.41%)
Feb 27, 2020 344.83 344.83 332.11 332.23 1,141,639 -17.97(-5.13%)
Feb 26, 2020 355.16 360.38 349.92 350.20 1,159,263 -1.90(-0.54%)
Feb 25, 2020 347.37 362.52 347.37 352.10 2,551,813 +5.40(+1.56%)
Feb 24, 2020 339.66 350.41 338.69 346.70 1,279,480 -8.55(-2.41%)
Feb 21, 2020 349.56 357.20 346.66 355.25 1,722,700 -1.15(-0.32%)
Feb 20, 2020 345.76 364.70 340.92 356.39 5,240,689 +72.64(+25.60%)
Feb 19, 2020 284.60 288.21 282.12 283.75 1,228,860 +1.26(+0.45%)
Feb 18, 2020 280.06 283.86 278.76 282.49 914,882 +3.99(+1.43%)
Feb 14, 2020 273.12 279.98 271.25 278.50 817,322 +5.32(+1.95%)
Feb 13, 2020 266.82 274.31 266.82 273.18 545,164 +4.78(+1.78%)
Feb 12, 2020 263.14 270.26 262.63 268.40 933,231 +5.04(+1.91%)
Feb 11, 2020 262.64 265.51 261.30 263.36 787,788 +0.86(+0.33%)
Feb 10, 2020 263.14 264.51 261.31 262.50 716,967 -0.63(-0.24%)
Feb 07, 2020 271.68 271.68 262.00 263.13 1,432,460 -3.73(-1.40%)
Feb 06, 2020 265.86 268.10 262.98 266.86 833,617 +1.34(+0.50%)
Feb 05, 2020 262.64 266.45 261.84 265.52 1,131,437 +4.40(+1.69%)
Feb 04, 2020 260.40 262.20 259.44 261.12 1,106,766 +2.53(+0.98%)
Feb 03, 2020 269.82 270.24 257.94 258.58 969,946 -10.51(-3.90%)
Jan 31, 2020 270.24 270.24 264.42 269.09 772,927 -0.62(-0.23%)
Jan 30, 2020 271.26 272.15 267.44 269.71 675,996 -2.93(-1.08%)
Jan 29, 2020 272.29 274.08 269.40 272.64 378,528 +1.23(+0.45%)
Jan 28, 2020 270.35 274.22 270.35 271.41 343,503 +1.23(+0.46%)
Jan 27, 2020 269.41 274.30 268.58 270.18 791,838 -2.11(-0.77%)
Jan 24, 2020 276.25 276.25 268.05 272.29 501,533 -2.79(-1.01%)
Jan 23, 2020 272.66 276.02 271.72 275.08 542,984 +2.01(+0.74%)
Jan 22, 2020 273.66 275.84 272.78 273.06 477,680 +0.76(+0.28%)
Jan 21, 2020 273.59 273.78 269.65 272.30 654,685 -1.30(-0.47%)
Jan 17, 2020 274.45 275.89 272.80 273.60 498,183 -0.85(-0.31%)
Jan 16, 2020 276.31 277.86 274.06 274.45 518,091 -1.16(-0.42%)
Jan 15, 2020 272.17 279.43 271.99 275.61 648,281 +3.30(+1.21%)
Jan 14, 2020 271.27 277.93 271.27 272.31 820,710 +1.07(+0.39%)
Jan 13, 2020 276.56 277.65 270.64 271.24 760,383 -4.86(-1.76%)
Jan 10, 2020 277.71 278.26 274.20 276.10 977,310 +0.18(+0.07%)
Jan 09, 2020 279.16 280.47 274.85 275.92 1,040,785 -1.58(-0.57%)
Jan 08, 2020 278.11 279.07 275.90 277.50 568,564 -1.23(-0.44%)
Jan 07, 2020 278.59 280.07 277.81 278.74 535,466 -2.01(-0.71%)
Jan 06, 2020 280.79 281.15 278.67 280.74 550,125 -0.69(-0.24%)
Jan 03, 2020 278.61 281.99 277.71 281.43 513,889 +1.21(+0.43%)
Jan 02, 2020 280.59 281.84 279.00 280.22 523,514 -0.36(-0.13%)
Dec 31, 2019 279.54 282.67 279.54 280.58 543,310 +0.51(+0.18%)
Dec 30, 2019 279.27 281.04 277.62 280.07 472,799 +0.90(+0.32%)
Dec 27, 2019 280.08 280.99 278.35 279.18 477,242 +0.07(+0.02%)
Dec 26, 2019 277.27 280.84 275.87 279.11 289,101 +2.48(+0.90%)
Dec 24, 2019 275.31 277.62 274.63 276.63 277,571 +1.31(+0.48%)
Dec 23, 2019 279.28 280.38 275.09 275.32 647,758 -3.56(-1.28%)
Dec 20, 2019 279.90 279.90 277.89 278.88 598,594 +0.00(+0.00%)
Dec 19, 2019 273.07 280.36 272.12 278.88 1,356,651 +7.33(+2.70%)
Dec 18, 2019 276.01 277.96 270.72 271.55 1,180,820 -7.10(-2.55%)
Dec 17, 2019 279.58 279.58 276.69 278.64 1,094,726 -0.38(-0.14%)
Dec 16, 2019 281.75 282.91 278.68 279.02 791,947 -2.65(-0.94%)
Dec 13, 2019 282.01 284.93 279.86 281.68 471,693 -1.64(-0.58%)
Dec 12, 2019 279.79 283.97 279.47 283.32 597,981 +3.51(+1.26%)
Dec 11, 2019 271.84 280.55 271.84 279.81 1,219,723 +7.99(+2.94%)
Dec 10, 2019 273.55 274.26 270.07 271.82 1,200,734 -1.08(-0.39%)
Dec 09, 2019 273.13 275.06 271.75 272.90 797,313 -0.19(-0.07%)
Dec 06, 2019 275.00 275.48 272.94 273.09 497,924 -0.29(-0.10%)
Dec 05, 2019 274.34 275.29 272.16 273.37 708,019 +0.83(+0.30%)
Dec 04, 2019 270.50 275.31 269.36 272.55 1,371,537 +1.82(+0.67%)
Dec 03, 2019 276.36 278.56 270.35 270.73 1,010,064 -9.49(-3.39%)
Dec 02, 2019 282.32 284.92 279.35 280.22 996,583 -0.24(-0.08%)
Nov 29, 2019 281.52 283.20 279.98 280.45 357,729 -0.98(-0.35%)
Nov 27, 2019 276.74 281.97 274.97 281.44 599,922 +5.90(+2.14%)
Nov 26, 2019 279.18 282.31 274.03 275.54 1,123,992 -3.68(-1.32%)
Nov 25, 2019 275.21 279.30 274.42 279.22 562,930 +6.90(+2.53%)
Nov 22, 2019 271.00 273.83 269.89 272.32 411,351 +1.63(+0.60%)
Nov 21, 2019 274.68 277.08 269.74 270.69 1,121,232 -3.99(-1.45%)
Nov 20, 2019 273.01 276.18 272.32 274.68 661,959 +2.38(+0.87%)
Nov 19, 2019 271.23 274.74 270.31 272.30 515,624 +1.08(+0.40%)
Nov 18, 2019 267.99 272.14 267.03 271.22 873,086 +3.05(+1.14%)
Nov 15, 2019 266.87 269.07 264.08 268.17 676,421 +2.62(+0.99%)
Nov 14, 2019 265.58 268.45 263.79 265.55 537,959 -0.70(-0.26%)
Nov 13, 2019 263.96 267.19 263.02 266.26 465,654 +1.45(+0.55%)
Nov 12, 2019 268.19 268.48 263.43 264.81 554,123 -2.68(-1.00%)
Nov 11, 2019 266.60 269.61 265.25 267.49 700,252 +0.03(+0.01%)
Nov 08, 2019 269.38 273.67 265.55 267.46 704,439 -1.93(-0.71%)
Nov 07, 2019 266.03 270.13 264.56 269.38 897,211 +4.63(+1.75%)
Nov 06, 2019 263.81 265.84 260.47 264.75 572,074 +1.44(+0.55%)
Nov 05, 2019 254.42 263.73 253.02 263.31 789,021 +6.69(+2.61%)
Nov 04, 2019 255.45 257.98 252.54 256.62 866,197 +0.03(+0.01%)
Nov 01, 2019 260.09 261.82 255.85 256.59 561,830 -2.25(-0.87%)
Oct 31, 2019 258.89 262.59 255.48 258.84 770,190 +0.69(+0.27%)
Oct 30, 2019 250.93 259.19 250.93 258.16 739,926 +7.36(+2.93%)
Oct 29, 2019 254.87 255.08 249.92 250.80 1,217,791 -5.98(-2.33%)
Oct 28, 2019 259.55 261.30 256.09 256.78 660,687 -2.18(-0.84%)
Oct 25, 2019 250.66 263.56 250.66 258.97 1,517,069 +7.77(+3.09%)
Oct 24, 2019 244.58 251.68 243.74 251.20 894,631 +7.24(+2.97%)
Oct 23, 2019 246.57 247.41 243.44 243.96 653,709 -2.80(-1.14%)
Oct 22, 2019 245.17 247.26 243.37 246.76 360,331 +1.35(+0.55%)
Oct 21, 2019 244.54 247.62 243.64 245.41 532,598 +1.73(+0.71%)
Oct 18, 2019 245.34 246.24 242.27 243.67 640,218 -0.72(-0.29%)
Oct 17, 2019 244.07 247.73 243.75 244.39 542,289 +0.47(+0.19%)
Oct 16, 2019 242.90 245.49 241.17 243.92 553,758 +0.22(+0.09%)
Oct 15, 2019 241.31 245.13 239.95 243.70 717,372 +3.36(+1.40%)
Oct 14, 2019 245.65 245.85 239.34 240.34 569,385 -5.33(-2.17%)
Oct 11, 2019 244.07 246.91 240.62 245.66 937,609 +2.88(+1.18%)
Oct 10, 2019 236.74 244.07 235.86 242.78 1,117,348 +6.27(+2.65%)
Oct 09, 2019 239.68 243.53 236.40 236.51 2,005,341 -5.04(-2.09%)
Oct 08, 2019 219.66 245.86 216.80 241.56 6,863,872 +10.74(+4.65%)
Oct 07, 2019 230.89 235.58 230.04 230.81 2,122,217 +0.08(+0.03%)
Oct 04, 2019 236.28 237.29 229.95 230.74 955,973 -1.16(-0.50%)
Oct 03, 2019 228.86 232.42 228.86 231.90 710,596 +1.52(+0.66%)
Oct 02, 2019 232.52 234.19 229.95 230.38 1,049,613 -3.83(-1.64%)
Oct 01, 2019 233.60 234.85 231.80 234.21 623,693 +1.12(+0.48%)
Sep 30, 2019 229.24 233.36 229.19 233.08 810,536 +3.94(+1.72%)
Sep 27, 2019 227.29 229.62 227.29 229.15 415,759 +0.95(+0.42%)
Sep 26, 2019 229.62 229.62 225.97 228.19 643,370 -1.90(-0.82%)
Sep 25, 2019 231.24 232.25 228.53 230.09 882,256 -1.45(-0.63%)
Sep 24, 2019 235.71 236.54 231.12 231.54 873,060 -3.14(-1.34%)
Sep 23, 2019 235.69 236.44 233.98 234.68 842,113 -1.30(-0.55%)
Sep 20, 2019 236.46 237.09 234.25 235.97 772,333 +0.58(+0.25%)
Sep 19, 2019 232.88 236.05 231.66 235.39 488,147 +1.92(+0.82%)
Sep 18, 2019 232.66 233.67 231.08 233.47 524,856 +1.39(+0.60%)
Sep 17, 2019 232.38 233.66 226.48 232.08 695,320 -1.19(-0.51%)
Sep 16, 2019 233.99 234.88 231.64 233.27 1,117,261 -0.25(-0.11%)
Sep 13, 2019 235.47 236.05 232.26 233.52 777,265 -1.66(-0.70%)
Sep 12, 2019 236.37 237.42 234.30 235.18 772,138 -1.57(-0.66%)
Sep 11, 2019 231.53 237.04 230.13 236.75 787,413 +5.25(+2.27%)
Sep 10, 2019 227.38 231.51 220.37 231.51 701,531 +4.15(+1.83%)
Sep 09, 2019 226.34 229.22 224.19 227.35 806,861 +1.76(+0.78%)
Sep 06, 2019 232.97 234.12 224.71 225.59 1,112,608 -7.11(-3.05%)
Sep 05, 2019 229.59 233.70 228.82 232.70 1,174,662 +5.48(+2.41%)
Sep 04, 2019 216.94 229.24 216.71 227.22 1,754,534 +11.59(+5.37%)
Sep 03, 2019 213.45 217.50 212.34 215.63 1,288,933 +0.03(+0.01%)
Aug 30, 2019 215.10 215.70 212.91 215.60 536,892 +1.50(+0.70%)
Aug 29, 2019 216.20 217.48 213.84 214.10 562,200 -0.56(-0.26%)
Aug 28, 2019 210.82 215.66 210.82 214.66 794,238 +3.23(+1.53%)
Aug 27, 2019 216.70 217.12 209.96 211.43 1,193,832 -4.98(-2.30%)
Aug 26, 2019 216.51 217.60 213.73 216.41 646,605 +1.46(+0.68%)
Aug 23, 2019 219.86 221.86 214.34 214.95 784,770 -5.42(-2.46%)
Aug 22, 2019 219.70 220.49 215.36 220.37 668,565 +0.31(+0.14%)
Aug 21, 2019 221.53 222.55 217.55 220.05 738,342 -0.86(-0.39%)
Aug 20, 2019 220.47 221.80 213.91 220.92 1,142,915 +0.39(+0.18%)
Aug 19, 2019 224.38 224.94 218.33 220.53 711,490 -2.78(-1.25%)
Aug 16, 2019 222.95 224.28 220.00 223.31 724,274 +1.96(+0.88%)
Aug 15, 2019 224.56 226.99 220.53 221.35 946,882 -3.15(-1.40%)
Aug 14, 2019 227.31 227.31 223.68 224.50 739,545 -4.18(-1.83%)
Aug 13, 2019 228.39 231.90 226.32 228.68 645,200 +0.45(+0.20%)
Aug 12, 2019 234.95 236.43 227.62 228.24 795,455 -7.32(-3.11%)
Aug 09, 2019 234.00 238.55 231.48 235.56 617,589 +1.03(+0.44%)
Aug 08, 2019 234.05 236.52 232.85 234.53 739,980 +0.96(+0.41%)
Aug 07, 2019 229.75 234.01 228.59 233.57 726,834 +3.07(+1.33%)
Aug 06, 2019 229.26 232.16 228.11 230.50 620,425 +2.65(+1.16%)
Aug 05, 2019 228.62 230.33 224.47 227.85 1,042,552 -4.78(-2.06%)
Aug 02, 2019 233.25 235.42 232.28 232.63 565,720 -1.03(-0.44%)
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.