Domino's Pizza Inc (NY: DPZ )

434.81 USD -17.46 (-3.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 182.00 184.48 181.56 183.00 774,841 +1.30(+0.72%)
Oct 30, 2017 183.59 184.60 180.99 181.70 1,045,956 -2.98(-1.61%)
Oct 27, 2017 187.34 187.34 184.01 184.68 778,617 -1.00(-0.54%)
Oct 26, 2017 185.76 187.41 185.16 185.68 739,606 -0.07(-0.04%)
Oct 25, 2017 183.50 185.84 181.62 185.75 1,028,125 +1.91(+1.04%)
Oct 24, 2017 182.65 184.49 180.27 183.84 1,060,222 +1.21(+0.66%)
Oct 23, 2017 186.20 187.28 182.63 182.63 1,310,583 -3.48(-1.87%)
Oct 20, 2017 186.50 186.70 184.79 186.11 1,553,501 -0.01(-0.01%)
Oct 19, 2017 187.50 187.65 183.62 186.12 1,086,335 -1.67(-0.89%)
Oct 18, 2017 192.27 192.78 187.64 187.79 1,492,992 -4.48(-2.33%)
Oct 17, 2017 193.50 195.68 191.83 192.27 1,316,933 -0.92(-0.48%)
Oct 16, 2017 192.66 195.42 189.51 193.19 1,977,682 +0.21(+0.11%)
Oct 13, 2017 201.37 201.96 192.82 192.98 2,574,367 -8.05(-4.00%)
Oct 12, 2017 199.95 205.36 196.70 201.03 4,872,750 -8.21(-3.92%)
Oct 11, 2017 210.00 210.94 208.04 209.24 1,828,181 -0.20(-0.10%)
Oct 10, 2017 208.33 211.75 206.69 209.44 1,336,332 +3.64(+1.77%)
Oct 09, 2017 205.63 207.95 205.63 205.80 768,247 +0.41(+0.20%)
Oct 06, 2017 205.42 207.37 204.96 205.39 893,901 -0.63(-0.31%)
Oct 05, 2017 201.48 206.45 200.93 206.02 838,850 +4.38(+2.17%)
Oct 04, 2017 202.00 202.68 199.72 201.64 957,061 -1.17(-0.58%)
Oct 03, 2017 200.78 205.64 200.78 202.81 1,254,999 +2.82(+1.41%)
Oct 02, 2017 199.79 203.57 199.37 199.99 1,196,830 +1.44(+0.73%)
Sep 29, 2017 197.27 198.77 196.74 198.55 636,446 +1.51(+0.77%)
Sep 28, 2017 196.27 197.88 195.55 197.04 656,856 +0.20(+0.10%)
Sep 27, 2017 193.92 197.45 193.89 196.84 586,791 +3.53(+1.83%)
Sep 26, 2017 193.41 194.98 191.76 193.31 657,187 -0.11(-0.06%)
Sep 25, 2017 197.26 197.26 190.36 193.42 1,152,543 -3.79(-1.92%)
Sep 22, 2017 198.57 199.56 196.10 197.21 1,031,252 -0.83(-0.42%)
Sep 21, 2017 198.12 199.69 197.60 198.04 716,743 +0.46(+0.23%)
Sep 20, 2017 196.92 199.14 195.77 197.58 1,155,526 +1.65(+0.84%)
Sep 19, 2017 195.61 197.42 195.41 195.93 850,495 +0.31(+0.16%)
Sep 18, 2017 195.01 197.77 194.99 195.62 1,345,698 +0.94(+0.48%)
Sep 15, 2017 189.64 194.83 189.04 194.68 1,916,137 +4.77(+2.51%)
Sep 14, 2017 188.67 190.07 187.04 189.91 1,037,213 +1.36(+0.72%)
Sep 13, 2017 189.44 190.77 186.69 188.55 797,334 -1.37(-0.72%)
Sep 12, 2017 189.15 190.20 185.63 189.92 936,077 +0.90(+0.48%)
Sep 11, 2017 187.40 191.97 187.40 189.02 1,203,208 +2.59(+1.39%)
Sep 08, 2017 182.77 188.82 182.55 186.43 943,865 +3.11(+1.70%)
Sep 07, 2017 182.65 185.00 182.65 183.32 591,547 +0.69(+0.38%)
Sep 06, 2017 182.60 183.66 181.49 182.63 813,092 +0.13(+0.07%)
Sep 05, 2017 183.00 185.74 182.25 182.50 745,811 -1.09(-0.59%)
Sep 01, 2017 182.89 184.72 182.26 183.59 708,045 +1.33(+0.73%)
Aug 31, 2017 179.13 183.95 178.09 182.26 1,084,921 +3.33(+1.86%)
Aug 30, 2017 178.47 179.84 177.02 178.93 851,521 +0.55(+0.31%)
Aug 29, 2017 178.02 178.72 176.10 178.38 979,052 -0.38(-0.21%)
Aug 28, 2017 178.79 180.11 176.65 178.76 1,031,615 +0.03(+0.02%)
Aug 25, 2017 181.55 182.21 175.80 178.73 2,112,333 -4.57(-2.49%)
Aug 24, 2017 187.98 188.09 183.24 183.30 1,227,834 -4.39(-2.34%)
Aug 23, 2017 188.14 189.28 187.09 187.69 692,586 -1.32(-0.70%)
Aug 22, 2017 189.41 190.97 188.08 189.01 750,803 -0.47(-0.25%)
Aug 21, 2017 188.79 189.85 186.61 189.48 1,023,846 +0.82(+0.43%)
Aug 18, 2017 187.92 189.00 186.79 188.66 1,275,769 +0.40(+0.21%)
Aug 17, 2017 186.65 190.70 186.45 188.26 788,334 +0.59(+0.31%)
Aug 16, 2017 188.11 189.10 186.44 187.67 1,404,103 -0.50(-0.27%)
Aug 15, 2017 192.38 192.38 187.87 188.17 2,029,641 -5.74(-2.96%)
Aug 14, 2017 194.80 195.10 192.19 193.91 674,471 +1.05(+0.54%)
Aug 11, 2017 189.04 194.75 188.10 192.86 756,034 +0.33(+0.17%)
Aug 10, 2017 192.66 194.11 191.66 192.53 786,874 -1.30(-0.67%)
Aug 09, 2017 191.13 194.15 189.51 193.83 1,193,016 +1.69(+0.88%)
Aug 08, 2017 194.69 194.69 191.41 192.14 1,089,106 -3.29(-1.68%)
Aug 07, 2017 197.41 198.89 194.85 195.43 902,051 -1.36(-0.69%)
Aug 04, 2017 199.21 200.95 195.40 196.79 1,180,667 -1.44(-0.73%)
Aug 03, 2017 192.95 199.80 192.50 198.23 1,986,703 +5.88(+3.06%)
Aug 02, 2017 189.00 193.38 188.60 192.35 1,830,113 +5.90(+3.16%)
Aug 01, 2017 186.72 187.66 185.19 186.45 748,606 -0.05(-0.03%)
Jul 31, 2017 184.08 186.72 183.45 186.50 1,594,404 +3.41(+1.86%)
Jul 28, 2017 183.20 184.33 181.86 183.09 1,168,960 +0.66(+0.36%)
Jul 27, 2017 186.43 186.94 181.09 182.43 1,862,408 -4.00(-2.15%)
Jul 26, 2017 195.00 195.00 185.00 186.43 2,890,480 -5.97(-3.10%)
Jul 25, 2017 207.00 207.00 192.06 192.40 4,248,815 -21.57(-10.08%)
Jul 24, 2017 213.80 216.91 213.22 213.97 1,158,958 +0.75(+0.35%)
Jul 21, 2017 212.53 214.06 212.07 213.22 542,660 +0.78(+0.37%)
Jul 20, 2017 213.22 213.22 209.68 212.44 609,138 -0.08(-0.04%)
Jul 19, 2017 212.57 212.60 209.94 212.52 654,329 +1.07(+0.51%)
Jul 18, 2017 208.74 212.50 208.26 211.45 962,550 +3.20(+1.54%)
Jul 17, 2017 209.11 209.89 206.00 208.25 1,169,400 -0.96(-0.46%)
Jul 14, 2017 210.39 211.72 208.81 209.21 799,368 -1.24(-0.59%)
Jul 13, 2017 213.81 214.32 209.59 210.45 838,531 -3.09(-1.45%)
Jul 12, 2017 212.46 214.97 211.60 213.54 515,314 +1.43(+0.67%)
Jul 11, 2017 211.22 212.57 209.67 212.11 775,595 +0.49(+0.23%)
Jul 10, 2017 212.69 212.84 209.40 211.62 572,369 -0.70(-0.33%)
Jul 07, 2017 209.23 213.75 209.23 212.32 444,206 +3.48(+1.67%)
Jul 06, 2017 206.96 210.25 205.16 208.84 624,585 +0.81(+0.39%)
Jul 05, 2017 209.24 211.06 207.19 208.03 582,591 -1.89(-0.90%)
Jul 03, 2017 211.55 212.47 209.19 209.92 176,950 -1.61(-0.76%)
Jun 30, 2017 211.27 213.65 210.61 211.53 534,761 +0.78(+0.37%)
Jun 29, 2017 213.51 213.51 207.76 210.75 652,595 -2.85(-1.33%)
Jun 28, 2017 213.51 214.49 211.27 213.60 739,772 +0.46(+0.22%)
Jun 27, 2017 219.44 219.44 213.00 213.14 620,779 -5.74(-2.62%)
Jun 26, 2017 217.52 221.58 217.06 218.88 567,282 +1.83(+0.84%)
Jun 23, 2017 217.89 218.63 215.70 217.05 624,117 -1.04(-0.48%)
Jun 22, 2017 216.08 218.43 215.18 218.09 571,755 +2.00(+0.93%)
Jun 21, 2017 215.57 216.79 214.96 216.09 402,748 +1.06(+0.49%)
Jun 20, 2017 215.84 217.62 214.01 215.03 601,834 -0.70(-0.32%)
Jun 19, 2017 211.13 215.87 211.02 215.73 920,144 +4.89(+2.32%)
Jun 16, 2017 209.82 211.95 208.93 210.84 1,406,718 +1.28(+0.61%)
Jun 15, 2017 208.96 209.91 206.35 209.56 437,996 -1.00(-0.47%)
Jun 14, 2017 209.42 212.74 208.83 210.56 709,652 +2.16(+1.04%)
Jun 13, 2017 204.83 210.14 204.36 208.40 712,403 +4.33(+2.12%)
Jun 12, 2017 205.00 205.93 201.10 204.07 905,890 -2.12(-1.03%)
Jun 09, 2017 213.90 215.13 204.63 206.19 1,366,105 -11.69(-5.37%)
Jun 08, 2017 218.22 218.58 216.71 217.88 410,194 -0.27(-0.12%)
Jun 07, 2017 218.51 218.63 215.68 218.15 514,063 +0.30(+0.14%)
Jun 06, 2017 217.00 218.43 216.17 217.85 912,227 +0.75(+0.35%)
Jun 05, 2017 217.99 218.21 216.00 217.10 449,471 -0.95(-0.44%)
Jun 02, 2017 215.69 219.41 214.58 218.05 728,973 +2.71(+1.26%)
Jun 01, 2017 213.78 215.49 210.88 215.34 899,504 +3.62(+1.71%)
May 31, 2017 208.91 212.05 208.06 211.72 739,068 +3.23(+1.55%)
May 30, 2017 207.00 208.68 206.96 208.49 467,399 +1.44(+0.70%)
May 26, 2017 207.01 207.72 206.65 207.05 635,960 -0.99(-0.48%)
May 25, 2017 205.41 208.30 205.07 208.04 878,783 +2.07(+1.00%)
May 24, 2017 199.48 206.02 199.48 205.97 1,083,004 +6.72(+3.37%)
May 23, 2017 198.85 199.75 198.81 199.25 488,886 +0.43(+0.22%)
May 22, 2017 197.47 198.98 196.51 198.82 603,690 +3.02(+1.54%)
May 19, 2017 195.20 197.25 193.55 195.80 645,354 +1.09(+0.56%)
May 18, 2017 191.26 195.32 189.12 194.71 1,097,768 +3.25(+1.70%)
May 17, 2017 196.23 196.04 191.42 191.46 595,359 -4.77(-2.43%)
May 16, 2017 197.78 197.89 196.03 196.23 430,058 -0.29(-0.15%)
May 15, 2017 195.93 198.00 195.64 196.52 828,306 +1.24(+0.63%)
May 12, 2017 195.39 196.39 194.75 195.28 398,616 -0.10(-0.05%)
May 11, 2017 195.54 196.21 194.10 195.38 419,787 -0.29(-0.15%)
May 10, 2017 193.98 196.36 193.40 195.67 649,990 +0.31(+0.16%)
May 09, 2017 192.99 196.02 191.39 195.36 688,478 +3.07(+1.60%)
May 08, 2017 193.19 193.22 191.63 192.29 701,723 -0.83(-0.43%)
May 05, 2017 190.42 193.53 189.64 193.12 779,355 +2.73(+1.43%)
May 04, 2017 187.00 191.08 186.85 190.39 1,022,316 +3.32(+1.77%)
May 03, 2017 185.00 187.21 184.36 187.07 913,095 +2.66(+1.44%)
May 02, 2017 182.44 184.49 182.01 184.41 916,686 +2.25(+1.24%)
May 01, 2017 181.00 182.82 181.00 182.16 621,486 +0.77(+0.42%)
Apr 28, 2017 184.46 184.95 181.14 181.39 1,068,379 -4.16(-2.24%)
Apr 27, 2017 187.10 188.85 183.77 185.55 2,422,201 +4.59(+2.54%)
Apr 26, 2017 181.98 182.49 179.64 180.96 1,279,236 +0.37(+0.20%)
Apr 25, 2017 181.04 182.04 179.78 180.59 670,350 +0.00(+0.00%)
Apr 24, 2017 181.71 181.80 179.84 180.59 915,542 +1.29(+0.72%)
Apr 21, 2017 177.61 180.15 177.45 179.30 918,114 +2.39(+1.35%)
Apr 20, 2017 176.79 177.08 175.07 176.91 459,924 +1.20(+0.68%)
Apr 19, 2017 177.01 177.42 175.51 175.71 971,667 -0.92(-0.52%)
Apr 18, 2017 174.84 177.75 174.84 176.63 1,208,762 +1.59(+0.91%)
Apr 17, 2017 173.86 175.71 173.86 175.04 676,439 +1.00(+0.57%)
Apr 13, 2017 175.14 175.81 173.94 174.04 690,782 -1.09(-0.62%)
Apr 12, 2017 176.23 176.45 174.81 175.13 691,794 -0.38(-0.22%)
Apr 11, 2017 173.90 175.75 173.00 175.51 781,392 +1.76(+1.01%)
Apr 10, 2017 175.17 176.45 173.19 173.75 1,143,235 -1.41(-0.80%)
Apr 07, 2017 182.05 182.87 174.92 175.16 2,876,994 -10.84(-5.83%)
Apr 06, 2017 185.11 186.94 184.51 186.00 401,850 +0.86(+0.46%)
Apr 05, 2017 187.15 187.88 184.59 185.14 538,995 -1.22(-0.65%)
Apr 04, 2017 186.71 187.71 185.93 186.36 555,012 +0.13(+0.07%)
Apr 03, 2017 184.07 187.30 184.07 186.23 751,123 +1.93(+1.05%)
Mar 31, 2017 184.02 185.55 183.12 184.30 479,884 +0.19(+0.10%)
Mar 30, 2017 183.25 185.20 183.25 184.11 614,153 +1.34(+0.73%)
Mar 29, 2017 185.05 186.11 182.56 182.77 560,548 -2.17(-1.17%)
Mar 28, 2017 183.91 185.45 182.41 184.94 438,858 +0.99(+0.54%)
Mar 27, 2017 182.00 184.10 181.23 183.95 523,494 +1.00(+0.55%)
Mar 24, 2017 184.39 185.91 182.20 182.95 907,287 -1.40(-0.76%)
Mar 23, 2017 184.58 186.71 183.25 184.35 481,253 +0.22(+0.12%)
Mar 22, 2017 184.07 186.20 182.90 184.13 691,193 +0.11(+0.06%)
Mar 21, 2017 184.78 186.28 182.74 184.02 1,115,263 +0.33(+0.18%)
Mar 20, 2017 184.72 185.21 182.54 183.69 929,815 -1.14(-0.62%)
Mar 17, 2017 185.79 186.41 184.31 184.83 869,780 -0.79(-0.43%)
Mar 16, 2017 186.27 186.30 183.09 185.62 759,376 -0.65(-0.35%)
Mar 15, 2017 184.12 187.37 183.34 186.27 917,431 +2.60(+1.42%)
Mar 14, 2017 186.42 187.13 183.03 183.67 693,924 -3.12(-1.67%)
Mar 13, 2017 185.96 187.36 184.92 186.79 616,694 +0.06(+0.03%)
Mar 10, 2017 185.07 188.07 185.00 186.73 687,365 +2.04(+1.10%)
Mar 09, 2017 187.31 187.50 183.75 184.69 1,050,039 -3.67(-1.95%)
Mar 08, 2017 189.31 190.02 188.26 188.36 398,755 -0.94(-0.50%)
Mar 07, 2017 187.84 190.11 187.83 189.30 442,435 +0.41(+0.22%)
Mar 06, 2017 188.29 189.39 187.33 188.89 430,330 -0.15(-0.08%)
Mar 03, 2017 190.40 188.54 189.04 566,789 -0.33(-0.17%)
Mar 02, 2017 187.89 189.65 187.14 189.37 802,450 +1.92(+1.02%)
Mar 01, 2017 191.64 192.01 185.53 187.45 1,154,935 -2.36(-1.24%)
Feb 28, 2017 186.57 191.83 182.26 189.81 2,158,197 +4.39(+2.37%)
Feb 27, 2017 185.70 187.89 184.81 185.42 1,227,988 -0.86(-0.46%)
Feb 24, 2017 185.66 187.86 184.97 186.28 859,090 -0.02(-0.01%)
Feb 23, 2017 183.00 186.33 182.39 186.30 1,029,108 +3.30(+1.80%)
Feb 22, 2017 186.54 187.21 182.06 183.00 1,357,022 -5.92(-3.13%)
Feb 21, 2017 188.21 189.88 188.12 188.92 450,357 +0.99(+0.53%)
Feb 17, 2017 187.93 187.93 187.93 0 +1.83(+0.98%)
Feb 16, 2017 186.28 186.49 184.75 186.10 313,629 +0.16(+0.09%)
Feb 15, 2017 183.59 186.21 183.51 185.94 618,160 +1.03(+0.56%)
Feb 14, 2017 183.27 185.28 182.88 184.91 526,174 +1.11(+0.60%)
Feb 13, 2017 187.00 187.45 183.76 183.80 781,175 -2.57(-1.38%)
Feb 10, 2017 185.16 187.94 184.59 186.37 647,252 +0.47(+0.25%)
Feb 09, 2017 185.18 187.60 185.32 185.90 704,380 +0.72(+0.39%)
Feb 08, 2017 183.11 185.60 182.45 185.18 837,934 +2.22(+1.21%)
Feb 07, 2017 178.82 184.10 178.59 182.96 1,561,739 +5.02(+2.82%)
Feb 06, 2017 175.23 178.08 175.04 177.94 844,481 +2.05(+1.17%)
Feb 03, 2017 175.23 177.30 174.32 175.89 750,089 +0.98(+0.56%)
Feb 02, 2017 171.67 175.04 170.66 174.91 1,155,312 +4.02(+2.35%)
Feb 01, 2017 174.81 175.84 170.06 170.89 662,223 -3.65(-2.09%)
Jan 31, 2017 173.70 175.09 172.51 174.54 821,484 +0.61(+0.35%)
Jan 30, 2017 171.13 174.02 170.99 173.93 655,437 +1.91(+1.11%)
Jan 27, 2017 170.55 172.39 170.07 172.02 462,266 +1.08(+0.63%)
Jan 26, 2017 169.76 171.32 169.23 170.94 322,058 +0.37(+0.22%)
Jan 25, 2017 170.00 170.85 169.56 170.57 295,836 +1.06(+0.63%)
Jan 24, 2017 167.16 169.75 167.16 169.51 601,603 +2.47(+1.48%)
Jan 23, 2017 167.68 168.41 165.67 167.04 584,030 -0.83(-0.49%)
Jan 20, 2017 167.92 168.72 167.11 167.87 436,873 +1.83(+1.10%)
Jan 19, 2017 166.00 166.35 165.19 166.04 340,838 +0.47(+0.28%)
Jan 18, 2017 164.97 165.82 164.49 165.57 527,763 +0.64(+0.39%)
Jan 17, 2017 166.65 167.36 164.32 164.93 483,701 -2.23(-1.33%)
Jan 13, 2017 167.16 167.16 167.16 0 -1.20(-0.71%)
Jan 12, 2017 168.23 170.05 167.03 168.36 601,076 -0.60(-0.36%)
Jan 11, 2017 166.91 169.29 166.41 168.96 705,212 +2.60(+1.56%)
Jan 10, 2017 164.98 172.00 164.53 166.36 834,299 +1.85(+1.12%)
Jan 09, 2017 163.33 165.33 163.09 164.51 478,624 +1.02(+0.62%)
Jan 06, 2017 163.12 164.40 162.18 163.49 548,495 +0.72(+0.44%)
Jan 05, 2017 162.95 164.00 161.60 162.77 482,054 -0.22(-0.13%)
Jan 04, 2017 158.41 163.33 158.05 162.99 679,267 +4.63(+2.92%)
Jan 03, 2017 159.22 159.41 156.26 158.36 797,593 -0.88(-0.55%)
Dec 30, 2016 159.24 159.24 159.24 0 -3.12(-1.92%)
Dec 29, 2016 161.38 162.96 161.01 162.36 308,469 +1.11(+0.69%)
Dec 28, 2016 161.65 162.54 160.74 161.25 292,617 -0.72(-0.44%)
Dec 27, 2016 161.46 162.50 161.08 161.97 269,589 +0.40(+0.25%)
Dec 23, 2016 161.57 161.57 161.57 0 +0.24(+0.15%)
Dec 22, 2016 163.11 163.45 160.73 161.33 432,445 -1.30(-0.80%)
Dec 21, 2016 161.30 163.93 161.21 162.63 387,850 +1.53(+0.95%)
Dec 20, 2016 161.11 162.98 160.85 161.10 305,561 -0.13(-0.08%)
Dec 19, 2016 160.21 161.71 159.90 161.23 573,201 +1.19(+0.74%)
Dec 16, 2016 160.27 160.61 159.25 160.04 871,029 +0.26(+0.16%)
Dec 15, 2016 162.50 162.75 159.71 159.78 628,063 -2.21(-1.36%)
Dec 14, 2016 162.52 163.63 161.24 161.99 475,644 +0.13(+0.08%)
Dec 13, 2016 162.05 163.30 161.21 161.86 494,678 -0.01(-0.01%)
Dec 12, 2016 162.94 164.02 157.97 161.87 765,079 -1.70(-1.04%)
Dec 09, 2016 165.27 165.86 162.36 163.57 501,640 -0.96(-0.58%)
Dec 08, 2016 167.73 168.62 163.65 164.53 751,442 -3.19(-1.90%)
Dec 07, 2016 168.78 169.43 166.51 167.72 815,433 -1.37(-0.81%)
Dec 06, 2016 166.96 169.14 166.84 169.09 381,459 +2.80(+1.68%)
Dec 05, 2016 168.73 169.21 165.98 166.29 667,452 -1.71(-1.02%)
Dec 02, 2016 167.92 169.21 167.05 168.00 371,803 -0.70(-0.41%)
Dec 01, 2016 168.38 169.04 165.46 168.70 487,654 +0.66(+0.39%)
Nov 30, 2016 170.91 170.93 167.89 168.04 606,797 -2.83(-1.66%)
Nov 29, 2016 169.88 171.48 168.79 170.87 398,255 +0.83(+0.49%)
Nov 28, 2016 171.66 171.89 169.58 170.04 392,711 -2.22(-1.29%)
Nov 25, 2016 170.53 172.62 170.09 172.26 276,681 +1.70(+1.00%)
Nov 23, 2016 170.56 170.56 170.56 0 +2.09(+1.24%)
Nov 22, 2016 166.70 168.56 166.05 168.47 436,369 +2.01(+1.21%)
Nov 21, 2016 164.72 166.59 164.72 166.46 508,581 +2.15(+1.31%)
Nov 18, 2016 162.34 164.53 162.08 164.31 513,031 +2.74(+1.70%)
Nov 17, 2016 161.59 162.50 160.40 161.57 601,239 +0.00(+0.00%)
Nov 16, 2016 161.01 163.45 160.15 161.57 558,665 +0.23(+0.14%)
Nov 15, 2016 157.30 161.55 156.61 161.34 874,561 +4.17(+2.65%)
Nov 14, 2016 160.30 161.22 153.58 157.17 1,114,934 -2.45(-1.53%)
Nov 11, 2016 161.33 162.93 158.06 159.62 1,008,124 -1.49(-0.92%)
Nov 10, 2016 171.51 171.51 160.01 161.11 2,151,593 -9.25(-5.43%)
Nov 09, 2016 167.36 171.38 167.31 170.36 528,869 +1.47(+0.87%)
Nov 08, 2016 168.53 169.30 167.25 168.89 370,550 +0.68(+0.40%)
Nov 07, 2016 168.57 169.48 167.48 168.21 438,739 +1.45(+0.87%)
Nov 04, 2016 165.54 167.14 165.47 166.76 595,594 +0.59(+0.36%)
Nov 03, 2016 167.07 167.93 166.00 166.17 506,903 -1.08(-0.65%)
Nov 02, 2016 167.35 168.47 167.07 167.25 505,853 -0.31(-0.19%)
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.