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

Domino's Pizza Inc (NY: DPZ )

532.16 +10.75 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 30, 2020 368.99 370.68 357.90 362.59 719,618 -8.05(-2.17%)
Oct 29, 2020 369.62 376.42 366.30 370.64 505,831 +2.61(+0.71%)
Oct 28, 2020 378.43 378.43 367.69 368.04 749,986 -12.49(-3.28%)
Oct 27, 2020 380.47 382.13 376.22 380.52 440,088 +2.32(+0.61%)
Oct 26, 2020 376.74 380.25 373.35 378.20 522,250 +0.49(+0.13%)
Oct 23, 2020 373.79 378.14 370.27 377.71 486,736 +2.26(+0.60%)
Oct 22, 2020 373.79 377.10 371.08 375.45 461,785 +1.72(+0.46%)
Oct 21, 2020 377.30 377.34 372.64 373.74 545,546 -4.27(-1.13%)
Oct 20, 2020 378.17 381.26 375.48 378.01 508,431 -0.46(-0.12%)
Oct 19, 2020 384.07 384.07 377.19 378.47 396,997 -4.37(-1.14%)
Oct 16, 2020 385.02 386.89 379.92 382.84 553,825 -2.29(-0.59%)
Oct 15, 2020 385.87 388.77 383.57 385.13 693,669 -1.31(-0.34%)
Oct 14, 2020 391.43 394.30 385.83 386.45 909,553 -4.32(-1.11%)
Oct 13, 2020 377.25 390.92 376.40 390.77 1,309,379 +14.51(+3.86%)
Oct 12, 2020 375.70 379.48 371.89 376.26 1,259,456 +1.56(+0.42%)
Oct 09, 2020 386.25 387.73 370.56 374.70 2,626,082 -9.64(-2.51%)
Oct 08, 2020 389.02 393.84 378.48 384.34 3,953,692 -31.62(-7.60%)
Oct 07, 2020 411.93 415.43 408.07 415.96 989,251 +6.20(+1.51%)
Oct 06, 2020 408.82 415.50 407.69 409.75 674,303 +2.48(+0.61%)
Oct 05, 2020 415.63 417.47 406.36 407.27 1,068,244 -8.47(-2.04%)
Oct 02, 2020 407.82 417.05 406.86 415.75 450,322 +6.51(+1.59%)
Oct 01, 2020 409.35 412.99 406.88 409.24 550,357 +1.64(+0.40%)
Sep 30, 2020 407.33 410.20 404.23 407.60 485,000 +1.75(+0.43%)
Sep 29, 2020 404.65 410.72 403.16 405.85 407,650 +1.84(+0.46%)
Sep 28, 2020 399.13 405.52 397.63 404.01 433,967 +3.32(+0.83%)
Sep 25, 2020 397.36 400.89 393.32 400.70 361,218 +4.58(+1.16%)
Sep 24, 2020 396.07 400.19 391.56 396.12 482,185 -0.23(-0.06%)
Sep 23, 2020 397.33 403.64 392.73 396.35 602,709 -0.20(-0.05%)
Sep 22, 2020 388.12 397.66 384.23 396.55 584,433 +8.42(+2.17%)
Sep 21, 2020 379.00 389.08 375.78 388.13 683,672 +7.07(+1.86%)
Sep 18, 2020 377.05 381.50 372.73 381.06 813,836 +2.42(+0.64%)
Sep 17, 2020 370.64 379.00 369.79 378.64 547,143 +8.71(+2.36%)
Sep 16, 2020 374.48 377.63 369.93 369.93 429,223 -3.39(-0.91%)
Sep 15, 2020 373.54 378.30 371.28 373.32 463,575 +0.96(+0.26%)
Sep 14, 2020 379.01 381.06 369.24 372.37 544,235 -5.16(-1.37%)
Sep 11, 2020 383.94 384.51 375.86 377.52 752,825 +5.46(+1.47%)
Sep 10, 2020 367.25 378.00 366.48 372.06 761,199 +6.60(+1.81%)
Sep 09, 2020 365.87 370.84 363.94 365.46 621,358 +5.50(+1.53%)
Sep 08, 2020 364.98 369.83 359.76 359.96 714,182 -5.25(-1.44%)
Sep 04, 2020 380.33 383.76 359.97 365.21 897,097 -15.01(-3.95%)
Sep 03, 2020 385.48 385.78 372.70 380.22 837,878 -5.83(-1.51%)
Sep 02, 2020 392.04 395.22 385.12 386.06 612,341 -6.27(-1.60%)
Sep 01, 2020 390.69 393.82 388.02 392.32 525,324 +1.14(+0.29%)
Aug 31, 2020 399.83 400.10 389.46 391.18 701,391 -6.71(-1.69%)
Aug 28, 2020 396.74 401.14 394.10 397.90 336,529 -0.32(-0.08%)
Aug 27, 2020 399.92 404.57 398.20 398.22 387,016 -1.69(-0.42%)
Aug 26, 2020 399.41 401.47 396.88 399.92 365,385 -1.21(-0.30%)
Aug 25, 2020 400.05 401.59 393.19 401.13 397,246 +0.35(+0.09%)
Aug 24, 2020 404.63 406.26 398.65 400.78 476,714 -0.68(-0.17%)
Aug 21, 2020 401.69 405.14 398.62 401.46 384,828 +1.31(+0.33%)
Aug 20, 2020 395.36 401.41 394.88 400.14 534,400 +3.92(+0.99%)
Aug 19, 2020 395.48 398.20 390.28 396.22 640,171 +2.66(+0.68%)
Aug 18, 2020 392.18 395.75 388.51 393.56 459,453 +1.97(+0.50%)
Aug 17, 2020 383.57 391.99 383.57 391.59 878,843 +9.95(+2.61%)
Aug 14, 2020 382.59 383.47 376.55 381.65 357,124 -0.05(-0.01%)
Aug 13, 2020 377.24 382.11 375.21 381.69 606,867 +6.09(+1.62%)
Aug 12, 2020 373.39 378.74 371.15 375.60 432,759 +3.85(+1.03%)
Aug 11, 2020 367.31 374.18 365.27 371.75 474,545 +2.60(+0.70%)
Aug 10, 2020 372.63 374.88 367.69 369.15 428,946 -3.05(-0.82%)
Aug 07, 2020 375.51 376.73 368.26 372.20 493,973 -3.28(-0.87%)
Aug 06, 2020 375.14 378.06 373.93 375.49 326,692 -0.85(-0.23%)
Aug 05, 2020 373.02 377.35 371.71 376.34 564,019 +1.51(+0.40%)
Aug 04, 2020 368.26 374.99 366.87 374.83 461,419 +4.62(+1.25%)
Aug 03, 2020 370.61 376.83 365.39 370.21 583,931 +0.40(+0.11%)
Jul 31, 2020 368.19 370.29 361.52 369.80 669,294 +1.99(+0.54%)
Jul 30, 2020 366.35 369.26 363.18 367.81 709,749 -0.59(-0.16%)
Jul 29, 2020 370.36 372.38 367.59 368.41 455,699 -0.26(-0.07%)
Jul 28, 2020 372.61 373.84 368.04 368.67 498,444 -4.01(-1.08%)
Jul 27, 2020 373.64 377.72 370.28 372.67 574,616 +2.58(+0.70%)
Jul 24, 2020 362.98 370.40 360.21 370.09 573,949 +5.35(+1.47%)
Jul 23, 2020 373.04 373.62 361.46 364.74 645,953 -7.46(-2.00%)
Jul 22, 2020 371.58 378.04 370.56 372.20 594,088 +1.25(+0.34%)
Jul 21, 2020 377.83 378.44 369.76 370.95 579,159 -3.46(-0.92%)
Jul 20, 2020 374.10 377.52 368.39 374.41 690,775 +1.16(+0.31%)
Jul 17, 2020 392.18 392.18 371.13 373.26 1,238,017 -16.55(-4.25%)
Jul 16, 2020 386.44 403.80 386.13 389.81 1,381,743 -5.89(-1.49%)
Jul 15, 2020 383.57 399.20 382.07 395.70 1,210,646 +10.88(+2.83%)
Jul 14, 2020 383.02 387.81 373.60 384.81 926,036 +0.88(+0.23%)
Jul 13, 2020 384.52 399.02 383.80 383.93 1,222,513 +2.94(+0.77%)
Jul 10, 2020 370.18 381.57 367.03 381.00 901,069 +12.25(+3.32%)
Jul 09, 2020 369.29 370.50 361.93 368.74 570,967 +1.30(+0.35%)
Jul 08, 2020 365.13 368.68 364.88 367.44 517,044 +2.87(+0.79%)
Jul 07, 2020 368.01 371.83 364.32 364.57 749,903 -3.69(-1.00%)
Jul 06, 2020 361.57 370.19 359.85 368.26 699,474 +10.44(+2.92%)
Jul 02, 2020 361.13 363.47 355.94 357.83 434,069 -1.55(-0.43%)
Jul 01, 2020 355.27 360.63 353.53 359.38 456,032 +6.00(+1.70%)
Jun 30, 2020 352.85 354.89 347.70 353.38 786,990 +0.26(+0.07%)
Jun 29, 2020 349.29 354.25 346.26 353.12 507,295 +3.21(+0.92%)
Jun 26, 2020 358.27 358.94 348.53 349.91 831,756 -7.55(-2.11%)
Jun 25, 2020 357.47 359.91 353.27 357.45 505,163 -1.70(-0.47%)
Jun 24, 2020 361.48 365.28 356.61 359.16 574,650 -1.98(-0.55%)
Jun 23, 2020 370.93 371.59 360.42 361.14 499,515 -6.77(-1.84%)
Jun 22, 2020 360.65 370.27 359.70 367.91 559,248 +5.95(+1.64%)
Jun 19, 2020 364.26 364.44 357.35 361.96 939,542 +2.73(+0.76%)
Jun 18, 2020 364.37 365.04 357.74 359.23 483,793 -4.90(-1.34%)
Jun 17, 2020 359.02 366.20 358.44 364.12 704,650 +5.56(+1.55%)
Jun 16, 2020 363.53 364.61 354.92 358.56 807,017 -2.93(-0.81%)
Jun 15, 2020 360.20 362.22 352.79 361.49 967,895 -0.22(-0.06%)
Jun 12, 2020 368.57 370.36 350.04 361.71 1,089,772 -3.69(-1.01%)
Jun 11, 2020 369.42 377.05 364.82 365.40 823,798 -9.10(-2.43%)
Jun 10, 2020 365.87 375.15 363.13 374.50 889,356 +9.64(+2.64%)
Jun 09, 2020 359.82 367.91 357.92 364.86 857,536 +6.11(+1.70%)
Jun 08, 2020 354.91 360.39 353.99 358.75 671,314 -0.56(-0.16%)
Jun 05, 2020 364.34 364.97 354.97 359.31 749,648 -6.08(-1.66%)
Jun 04, 2020 372.67 376.45 362.29 365.39 730,881 -7.03(-1.89%)
Jun 03, 2020 369.42 373.24 367.51 372.42 638,574 +5.04(+1.37%)
Jun 02, 2020 369.07 369.89 363.82 367.38 691,628 +1.22(+0.33%)
Jun 01, 2020 368.08 376.48 365.80 366.16 1,018,809 -2.16(-0.59%)
May 29, 2020 353.44 368.95 352.95 368.31 1,176,432 +19.37(+5.55%)
May 28, 2020 358.88 358.88 348.01 348.95 727,050 -8.04(-2.25%)
May 27, 2020 347.20 358.17 343.67 356.99 1,347,233 +13.18(+3.83%)
May 26, 2020 357.92 358.32 343.77 343.80 907,241 -11.40(-3.21%)
May 22, 2020 359.36 361.07 350.85 355.20 670,241 -3.00(-0.84%)
May 21, 2020 360.26 361.60 356.04 358.20 464,848 -1.91(-0.53%)
May 20, 2020 356.06 360.26 354.81 360.11 789,991 +6.90(+1.95%)
May 19, 2020 346.51 355.40 345.00 353.20 648,914 +5.26(+1.51%)
May 18, 2020 361.54 361.54 344.66 347.94 1,066,189 -11.02(-3.07%)
May 15, 2020 355.24 359.00 352.64 358.96 612,415 +0.03(+0.01%)
May 14, 2020 366.44 368.44 355.59 358.93 776,650 -8.54(-2.32%)
May 13, 2020 362.48 367.84 359.42 367.48 1,126,135 +6.70(+1.86%)
May 12, 2020 363.31 364.85 358.27 360.77 942,044 +0.43(+0.12%)
May 11, 2020 352.38 365.35 348.45 360.35 10,767,070 +8.00(+2.27%)
May 08, 2020 352.72 356.71 348.53 352.35 985,563 +1.85(+0.53%)
May 07, 2020 354.15 355.07 347.59 350.49 1,374,719 -4.90(-1.38%)
May 06, 2020 352.79 362.32 352.79 355.39 970,461 +0.80(+0.23%)
May 05, 2020 345.98 355.91 340.88 354.59 814,410 +11.80(+3.44%)
May 04, 2020 340.08 345.11 339.93 342.79 656,233 +1.72(+0.50%)
May 01, 2020 342.38 348.03 339.95 341.07 831,988 -4.42(-1.28%)
Apr 30, 2020 346.85 353.39 345.49 345.49 969,780 -0.08(-0.02%)
Apr 29, 2020 339.84 350.62 333.24 345.57 909,195 +5.73(+1.69%)
Apr 28, 2020 347.47 348.91 338.54 339.84 949,578 -5.75(-1.66%)
Apr 27, 2020 352.85 357.61 345.15 345.59 829,547 -5.02(-1.43%)
Apr 24, 2020 352.22 357.90 347.38 350.61 1,085,083 -2.24(-0.64%)
Apr 23, 2020 362.65 362.84 342.70 352.85 2,194,220 -13.47(-3.68%)
Apr 22, 2020 356.36 370.23 353.20 366.32 1,461,563 +17.69(+5.07%)
Apr 21, 2020 353.65 360.20 343.88 348.63 729,269 -5.02(-1.42%)
Apr 20, 2020 348.10 357.20 348.10 353.65 883,914 +7.17(+2.07%)
Apr 17, 2020 346.11 349.38 339.27 346.48 749,753 +2.39(+0.69%)
Apr 16, 2020 342.75 346.50 340.42 344.10 903,044 +5.59(+1.65%)
Apr 15, 2020 338.96 344.20 337.34 338.51 736,720 -3.48(-1.02%)
Apr 14, 2020 347.90 349.26 337.19 341.99 747,488 +2.98(+0.88%)
Apr 13, 2020 328.90 341.71 323.33 339.01 791,068 +10.98(+3.35%)
Apr 09, 2020 332.19 336.22 325.06 328.03 672,127 -0.18(-0.06%)
Apr 08, 2020 323.50 329.30 318.06 328.21 720,924 +9.42(+2.96%)
Apr 07, 2020 331.51 335.93 318.66 318.79 772,859 -4.35(-1.35%)
Apr 06, 2020 324.56 325.36 315.42 323.14 843,876 +9.82(+3.14%)
Apr 03, 2020 317.88 322.99 310.33 313.32 599,111 -4.98(-1.57%)
Apr 02, 2020 315.22 326.06 306.90 318.31 809,046 -0.31(-0.10%)
Apr 01, 2020 297.84 322.49 296.25 318.61 1,257,360 +9.26(+2.99%)
Mar 31, 2020 310.24 315.81 306.42 309.35 2,197,096 -21.65(-6.54%)
Mar 30, 2020 323.27 337.37 318.36 331.00 998,587 +7.65(+2.36%)
Mar 27, 2020 313.89 326.46 311.25 323.36 676,946 +0.22(+0.07%)
Mar 26, 2020 308.81 326.47 303.38 323.13 912,035 +16.28(+5.31%)
Mar 25, 2020 329.79 333.80 306.24 306.85 1,008,936 -21.11(-6.44%)
Mar 24, 2020 325.63 333.15 318.03 327.96 923,179 +18.80(+6.08%)
Mar 23, 2020 296.79 321.50 280.85 309.16 1,404,308 +22.83(+7.97%)
Mar 20, 2020 312.06 328.57 284.60 286.33 1,888,577 -22.14(-7.18%)
Mar 19, 2020 278.74 321.90 276.20 308.46 1,490,871 +31.64(+11.43%)
Mar 18, 2020 283.07 290.07 262.72 276.83 1,151,362 -8.34(-2.93%)
Mar 17, 2020 278.39 300.65 269.22 285.17 1,239,622 +11.86(+4.34%)
Mar 16, 2020 283.92 297.38 270.72 273.32 1,140,579 -28.93(-9.57%)
Mar 13, 2020 313.48 314.13 283.81 302.25 1,266,105 -0.46(-0.15%)
Mar 12, 2020 294.03 314.64 286.37 302.71 1,193,466 -14.10(-4.45%)
Mar 11, 2020 322.18 328.29 316.21 316.81 934,043 -10.75(-3.28%)
Mar 10, 2020 321.69 330.77 312.85 327.56 899,998 +6.93(+2.16%)
Mar 09, 2020 299.04 323.97 299.04 320.62 1,331,018 +0.25(+0.08%)
Mar 06, 2020 309.85 321.16 305.46 320.38 896,421 +3.22(+1.01%)
Mar 05, 2020 322.06 324.36 313.47 317.16 869,825 -8.44(-2.59%)
Mar 04, 2020 325.65 329.38 318.30 325.60 778,023 +2.30(+0.71%)
Mar 03, 2020 332.82 333.32 320.17 323.29 889,082 -7.67(-2.32%)
Mar 02, 2020 324.01 331.91 317.88 330.96 906,710 +7.68(+2.37%)
Feb 28, 2020 324.84 329.24 318.00 323.28 2,181,568 -8.00(-2.41%)
Feb 27, 2020 343.84 343.84 331.16 331.28 1,144,909 -17.91(-5.13%)
Feb 26, 2020 354.15 359.35 348.92 349.19 1,162,583 -1.90(-0.54%)
Feb 25, 2020 346.38 361.49 346.38 351.09 2,559,121 +5.38(+1.56%)
Feb 24, 2020 338.69 349.40 337.72 345.71 1,283,144 -8.52(-2.41%)
Feb 21, 2020 348.57 356.18 345.67 354.23 1,727,634 -1.14(-0.32%)
Feb 20, 2020 344.78 363.66 339.95 355.38 5,255,698 +72.44(+25.60%)
Feb 19, 2020 283.79 287.39 281.31 282.94 1,232,380 +1.26(+0.45%)
Feb 18, 2020 279.26 283.05 277.96 281.68 917,502 +3.98(+1.43%)
Feb 14, 2020 272.34 279.18 270.48 277.70 819,663 +5.30(+1.95%)
Feb 13, 2020 266.06 273.52 266.06 272.40 546,725 +4.76(+1.78%)
Feb 12, 2020 262.39 269.48 261.88 267.64 935,903 +5.03(+1.92%)
Feb 11, 2020 261.89 264.75 260.55 262.61 790,044 +0.86(+0.33%)
Feb 10, 2020 262.39 263.75 260.56 261.75 719,020 -0.63(-0.24%)
Feb 07, 2020 270.90 270.90 261.25 262.38 1,436,563 -3.71(-1.40%)
Feb 06, 2020 265.10 267.33 262.23 266.09 836,004 +1.33(+0.50%)
Feb 05, 2020 261.89 265.69 261.09 264.76 1,134,677 +4.39(+1.69%)
Feb 04, 2020 259.66 261.46 258.70 260.37 1,109,935 +2.52(+0.98%)
Feb 03, 2020 269.05 269.46 257.21 257.85 972,724 -10.48(-3.90%)
Jan 31, 2020 269.46 269.46 263.67 268.32 775,141 -0.62(-0.23%)
Jan 30, 2020 270.48 271.37 266.68 268.94 677,932 -2.92(-1.08%)
Jan 29, 2020 271.51 273.29 268.63 271.87 379,612 +1.23(+0.45%)
Jan 28, 2020 269.58 273.44 269.58 270.64 344,487 +1.23(+0.46%)
Jan 27, 2020 268.64 273.51 267.82 269.41 794,106 -2.10(-0.78%)
Jan 24, 2020 275.46 275.46 267.28 271.51 502,970 -2.78(-1.01%)
Jan 23, 2020 271.88 275.24 270.94 274.29 544,539 +2.01(+0.74%)
Jan 22, 2020 272.88 275.06 272.00 272.28 479,048 +0.76(+0.28%)
Jan 21, 2020 272.81 273.00 268.88 271.52 656,560 -1.30(-0.48%)
Jan 17, 2020 273.67 275.10 272.02 272.82 499,610 -0.85(-0.31%)
Jan 16, 2020 275.52 277.06 273.27 273.67 519,575 -1.15(-0.42%)
Jan 15, 2020 271.39 278.64 271.22 274.82 650,137 +3.29(+1.21%)
Jan 14, 2020 270.49 277.13 270.49 271.53 823,061 +1.07(+0.39%)
Jan 13, 2020 275.77 276.86 269.87 270.46 762,560 -4.85(-1.76%)
Jan 10, 2020 276.92 277.46 273.42 275.31 980,109 +0.18(+0.07%)
Jan 09, 2020 278.36 279.67 274.06 275.13 1,043,766 -1.58(-0.57%)
Jan 08, 2020 277.31 278.27 275.11 276.71 570,192 -1.23(-0.44%)
Jan 07, 2020 277.80 279.27 277.02 277.94 537,000 -2.00(-0.71%)
Jan 06, 2020 279.99 280.35 277.88 279.94 551,700 -0.69(-0.24%)
Jan 03, 2020 277.82 281.19 276.92 280.63 515,360 +1.21(+0.43%)
Jan 02, 2020 279.79 281.04 278.21 279.42 525,013 -0.36(-0.13%)
Dec 31, 2019 278.74 281.86 278.74 279.78 544,867 +0.50(+0.18%)
Dec 30, 2019 278.47 280.24 276.83 279.27 474,154 +0.89(+0.32%)
Dec 27, 2019 279.28 280.19 277.55 278.38 478,609 +0.07(+0.02%)
Dec 26, 2019 276.48 280.04 275.08 278.31 289,929 +2.48(+0.90%)
Dec 24, 2019 274.52 276.83 273.85 275.84 278,366 +1.30(+0.47%)
Dec 23, 2019 278.48 279.58 274.30 274.53 649,614 -3.55(-1.28%)
Dec 20, 2019 279.10 279.10 277.09 278.08 600,309 +0.00(+0.00%)
Dec 19, 2019 272.29 279.56 271.34 278.08 1,360,536 +7.31(+2.70%)
Dec 18, 2019 275.23 277.17 269.95 270.77 1,184,202 -7.08(-2.55%)
Dec 17, 2019 278.78 278.78 275.90 277.85 1,097,861 -0.38(-0.14%)
Dec 16, 2019 280.95 282.10 277.88 278.23 794,215 -2.65(-0.94%)
Dec 13, 2019 281.21 284.12 279.06 280.87 473,044 -1.64(-0.58%)
Dec 12, 2019 278.99 283.16 278.67 282.51 599,693 +3.50(+1.26%)
Dec 11, 2019 271.06 279.75 271.06 279.01 1,223,216 +7.96(+2.94%)
Dec 10, 2019 272.76 273.48 269.30 271.05 1,204,173 -1.07(-0.39%)
Dec 09, 2019 272.35 274.28 270.97 272.12 799,596 -0.19(-0.07%)
Dec 06, 2019 274.22 274.69 272.16 272.31 499,350 -0.28(-0.10%)
Dec 05, 2019 273.55 274.50 271.39 272.59 710,047 +0.83(+0.30%)
Dec 04, 2019 269.72 274.52 268.59 271.77 1,375,465 +1.81(+0.67%)
Dec 03, 2019 275.57 277.77 269.58 269.95 1,012,957 -9.46(-3.39%)
Dec 02, 2019 281.52 284.10 278.55 279.42 999,437 -0.24(-0.09%)
Nov 29, 2019 280.72 282.39 279.18 279.65 358,753 -0.98(-0.35%)
Nov 27, 2019 275.95 281.17 274.18 280.63 601,641 +5.88(+2.14%)
Nov 26, 2019 278.38 281.51 273.25 274.75 1,127,211 -3.67(-1.32%)
Nov 25, 2019 274.43 278.50 273.64 278.42 564,542 +6.88(+2.53%)
Nov 22, 2019 270.23 273.05 269.12 271.54 412,529 +1.62(+0.60%)
Nov 21, 2019 273.90 276.29 268.97 269.91 1,124,443 -3.98(-1.45%)
Nov 20, 2019 272.23 275.39 271.54 273.90 663,855 +2.38(+0.88%)
Nov 19, 2019 270.46 273.96 269.53 271.52 517,100 +1.07(+0.40%)
Nov 18, 2019 267.23 271.36 266.27 270.45 875,587 +3.04(+1.14%)
Nov 15, 2019 266.10 268.30 263.33 267.40 678,359 +2.61(+0.99%)
Nov 14, 2019 264.82 267.68 263.04 264.79 539,500 -0.70(-0.26%)
Nov 13, 2019 263.20 266.43 262.27 265.50 466,988 +1.44(+0.55%)
Nov 12, 2019 267.42 267.71 262.67 264.05 555,710 -2.67(-1.00%)
Nov 11, 2019 265.84 268.84 264.50 266.72 702,258 +0.03(+0.01%)
Nov 08, 2019 268.61 272.89 264.79 266.69 706,457 -1.92(-0.71%)
Nov 07, 2019 265.27 269.36 263.80 268.61 899,781 +4.62(+1.75%)
Nov 06, 2019 263.05 265.08 259.73 263.99 573,713 +1.44(+0.55%)
Nov 05, 2019 253.69 262.98 252.30 262.56 791,281 +6.67(+2.61%)
Nov 04, 2019 254.72 257.25 251.82 255.89 868,678 +0.03(+0.01%)
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.