NYSE - Delayed Quote USD
Domino's Pizza, Inc. (DPZ)
At close: October 16 at 4:00 PM EDT
Pre-Market: 4:44 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 16, 2024 | 426.12 | 431.10 | 423.20 | 428.36 | 428.36 | 502,218 |
Oct 15, 2024 | 426.51 | 431.41 | 424.52 | 427.26 | 427.26 | 657,500 |
Oct 14, 2024 | 427.22 | 431.80 | 420.23 | 428.08 | 428.08 | 648,700 |
Oct 11, 2024 | 414.83 | 432.87 | 412.82 | 429.67 | 429.67 | 1,277,300 |
Oct 10, 2024 | 417.80 | 423.35 | 398.00 | 408.75 | 408.75 | 2,344,800 |
Oct 9, 2024 | 412.65 | 419.33 | 411.29 | 413.20 | 413.20 | 1,169,600 |
Oct 8, 2024 | 410.49 | 417.91 | 410.49 | 411.15 | 411.15 | 710,300 |
Oct 7, 2024 | 412.50 | 416.16 | 407.27 | 410.00 | 410.00 | 965,400 |
Oct 4, 2024 | 423.15 | 425.51 | 417.79 | 425.31 | 425.31 | 569,000 |
Oct 3, 2024 | 422.37 | 422.37 | 415.97 | 420.89 | 420.89 | 443,900 |
Oct 2, 2024 | 426.26 | 428.33 | 418.57 | 423.20 | 423.20 | 489,800 |
Oct 1, 2024 | 429.25 | 431.43 | 424.06 | 430.66 | 430.66 | 497,200 |
Sep 30, 2024 | 432.00 | 438.52 | 427.97 | 430.14 | 430.14 | 730,200 |
Sep 27, 2024 | 433.00 | 433.24 | 425.36 | 429.03 | 429.03 | 447,000 |
Sep 26, 2024 | 429.77 | 432.77 | 428.06 | 432.35 | 432.35 | 328,300 |
Sep 25, 2024 | 430.00 | 430.12 | 424.00 | 425.92 | 425.92 | 402,300 |
Sep 24, 2024 | 423.27 | 433.39 | 422.65 | 426.54 | 426.54 | 545,800 |
Sep 23, 2024 | 412.09 | 423.37 | 410.17 | 420.70 | 420.70 | 557,200 |
Sep 20, 2024 | 412.47 | 414.79 | 409.90 | 414.42 | 414.42 | 766,900 |
Sep 19, 2024 | 415.37 | 417.43 | 408.91 | 411.71 | 411.71 | 472,600 |
Sep 18, 2024 | 413.11 | 418.70 | 408.97 | 409.02 | 409.02 | 498,900 |
Sep 17, 2024 | 410.54 | 415.60 | 407.45 | 412.44 | 412.44 | 422,200 |
Sep 16, 2024 | 404.23 | 410.57 | 403.85 | 408.97 | 408.97 | 766,700 |
Sep 13, 2024 | 1.51 Dividend | |||||
Sep 13, 2024 | 415.10 | 415.10 | 402.00 | 402.52 | 402.52 | 540,300 |
Sep 12, 2024 | 411.23 | 412.93 | 404.14 | 405.84 | 404.33 | 663,300 |
Sep 11, 2024 | 413.24 | 413.80 | 396.06 | 407.97 | 406.45 | 1,133,200 |
Sep 10, 2024 | 420.63 | 431.75 | 414.45 | 416.77 | 415.22 | 569,500 |
Sep 9, 2024 | 408.54 | 423.19 | 408.54 | 420.16 | 418.60 | 684,400 |
Sep 6, 2024 | 409.78 | 415.83 | 404.61 | 408.49 | 406.97 | 618,200 |
Sep 5, 2024 | 407.83 | 417.65 | 406.34 | 410.26 | 408.73 | 846,800 |
Sep 4, 2024 | 402.54 | 411.38 | 400.70 | 405.53 | 404.02 | 542,800 |
Sep 3, 2024 | 412.43 | 415.50 | 401.31 | 403.55 | 402.05 | 652,300 |
Aug 30, 2024 | 414.37 | 415.72 | 412.01 | 414.21 | 412.67 | 580,000 |
Aug 29, 2024 | 415.00 | 416.47 | 405.69 | 412.96 | 411.42 | 676,100 |
Aug 28, 2024 | 417.92 | 419.20 | 414.59 | 416.09 | 414.54 | 479,100 |
Aug 27, 2024 | 422.09 | 422.81 | 416.19 | 418.41 | 416.85 | 565,600 |
Aug 26, 2024 | 425.00 | 431.19 | 423.43 | 424.48 | 422.90 | 683,400 |
Aug 23, 2024 | 418.84 | 426.74 | 416.50 | 425.28 | 423.70 | 833,400 |
Aug 22, 2024 | 427.68 | 427.68 | 415.49 | 416.23 | 414.68 | 749,100 |
Aug 21, 2024 | 428.40 | 431.94 | 424.41 | 427.70 | 426.11 | 645,500 |
Aug 20, 2024 | 432.66 | 436.41 | 423.11 | 427.06 | 425.47 | 860,300 |
Aug 19, 2024 | 442.92 | 444.57 | 429.49 | 432.84 | 431.23 | 997,800 |
Aug 16, 2024 | 443.51 | 445.16 | 438.23 | 442.91 | 441.26 | 502,700 |
Aug 15, 2024 | 446.04 | 448.27 | 442.68 | 444.58 | 442.93 | 423,300 |
Aug 14, 2024 | 444.62 | 445.16 | 439.18 | 442.24 | 440.59 | 334,800 |
Aug 13, 2024 | 446.00 | 449.12 | 436.19 | 441.30 | 439.66 | 750,400 |
Aug 12, 2024 | 437.50 | 447.64 | 435.95 | 444.90 | 443.24 | 474,500 |
Aug 9, 2024 | 438.00 | 440.55 | 434.58 | 438.40 | 436.77 | 442,600 |
Aug 8, 2024 | 427.93 | 440.86 | 427.93 | 437.61 | 435.98 | 532,200 |
Aug 7, 2024 | 429.66 | 435.75 | 425.86 | 427.57 | 425.98 | 573,500 |
Aug 6, 2024 | 433.26 | 437.50 | 427.67 | 428.98 | 427.38 | 657,900 |
Aug 5, 2024 | 419.55 | 438.07 | 418.00 | 429.22 | 427.62 | 769,700 |
Aug 2, 2024 | 423.60 | 429.00 | 420.73 | 429.00 | 427.40 | 550,900 |
Aug 1, 2024 | 430.00 | 431.54 | 421.77 | 426.64 | 425.05 | 590,100 |
Jul 31, 2024 | 435.00 | 435.00 | 425.37 | 428.70 | 427.10 | 842,800 |
Jul 30, 2024 | 427.82 | 431.02 | 425.42 | 429.15 | 427.55 | 524,400 |
Jul 29, 2024 | 422.65 | 430.61 | 417.47 | 428.13 | 426.54 | 759,400 |
Jul 26, 2024 | 425.00 | 425.86 | 415.09 | 417.45 | 415.90 | 810,300 |
Jul 25, 2024 | 423.84 | 426.11 | 417.23 | 425.17 | 423.59 | 958,100 |
Jul 24, 2024 | 422.00 | 427.35 | 418.73 | 424.73 | 423.15 | 1,087,700 |
Jul 23, 2024 | 418.77 | 433.38 | 417.00 | 422.94 | 421.37 | 1,605,800 |
Jul 22, 2024 | 403.12 | 419.04 | 401.30 | 415.55 | 414.00 | 1,651,200 |
Jul 19, 2024 | 407.34 | 411.72 | 400.03 | 404.17 | 402.67 | 1,613,500 |
Jul 18, 2024 | 409.80 | 434.98 | 406.16 | 409.04 | 407.52 | 3,127,800 |
Jul 17, 2024 | 486.36 | 489.40 | 472.60 | 473.27 | 471.51 | 956,500 |
Jul 16, 2024 | 485.00 | 492.63 | 482.88 | 489.85 | 488.03 | 572,900 |
Jul 15, 2024 | 491.60 | 492.82 | 482.85 | 483.03 | 481.23 | 581,300 |
Jul 12, 2024 | 476.68 | 496.23 | 476.68 | 491.48 | 489.65 | 720,500 |
Jul 11, 2024 | 481.11 | 485.01 | 472.19 | 473.09 | 471.33 | 421,200 |
Jul 10, 2024 | 477.90 | 480.02 | 470.50 | 477.99 | 476.21 | 626,400 |
Jul 9, 2024 | 500.35 | 501.45 | 476.87 | 477.83 | 476.05 | 757,300 |
Jul 8, 2024 | 508.57 | 509.09 | 498.39 | 500.33 | 498.47 | 614,300 |
Jul 5, 2024 | 494.89 | 496.85 | 490.29 | 493.73 | 491.89 | 362,600 |
Jul 3, 2024 | 493.77 | 500.93 | 492.90 | 497.33 | 495.48 | 221,300 |
Jul 2, 2024 | 504.72 | 504.72 | 491.07 | 492.61 | 490.78 | 443,200 |
Jul 1, 2024 | 516.37 | 516.37 | 498.41 | 505.35 | 503.47 | 472,200 |
Jun 28, 2024 | 516.29 | 521.50 | 512.85 | 516.33 | 514.41 | 882,800 |
Jun 27, 2024 | 519.92 | 520.00 | 514.32 | 515.99 | 514.07 | 267,000 |
Jun 26, 2024 | 526.66 | 526.66 | 519.35 | 519.37 | 517.44 | 255,000 |
Jun 25, 2024 | 532.52 | 532.76 | 522.87 | 527.87 | 525.91 | 333,000 |
Jun 24, 2024 | 520.77 | 535.26 | 518.58 | 533.42 | 531.44 | 500,200 |
Jun 21, 2024 | 526.94 | 527.83 | 514.04 | 521.83 | 519.89 | 859,900 |
Jun 20, 2024 | 534.00 | 534.00 | 522.42 | 525.00 | 523.05 | 401,500 |
Jun 18, 2024 | 532.25 | 535.98 | 527.82 | 533.64 | 531.65 | 356,200 |
Jun 17, 2024 | 522.28 | 534.45 | 520.88 | 532.16 | 530.18 | 427,900 |
Jun 14, 2024 | 1.51 Dividend | |||||
Jun 14, 2024 | 525.20 | 529.73 | 521.40 | 521.41 | 519.47 | 374,200 |
Jun 13, 2024 | 538.37 | 538.37 | 524.28 | 528.75 | 525.28 | 401,600 |
Jun 12, 2024 | 532.04 | 538.44 | 529.72 | 531.40 | 527.91 | 387,800 |
Jun 11, 2024 | 526.55 | 528.20 | 519.87 | 527.95 | 524.48 | 411,000 |
Jun 10, 2024 | 513.00 | 526.93 | 511.51 | 526.55 | 523.09 | 511,500 |
Jun 7, 2024 | 511.51 | 518.43 | 510.53 | 513.55 | 510.18 | 269,100 |
Jun 6, 2024 | 519.26 | 522.02 | 510.39 | 513.69 | 510.32 | 319,500 |
Jun 5, 2024 | 521.94 | 524.27 | 516.42 | 517.10 | 513.70 | 367,200 |
Jun 4, 2024 | 522.77 | 527.17 | 516.55 | 520.98 | 517.56 | 485,800 |
Jun 3, 2024 | 505.50 | 524.24 | 504.00 | 522.98 | 519.55 | 682,800 |
May 31, 2024 | 508.58 | 509.62 | 499.50 | 508.58 | 505.24 | 966,400 |
May 30, 2024 | 514.24 | 514.95 | 503.89 | 509.10 | 505.76 | 332,600 |
May 29, 2024 | 507.50 | 510.83 | 505.27 | 510.01 | 506.66 | 478,600 |
May 28, 2024 | 500.82 | 509.45 | 500.82 | 509.08 | 505.74 | 411,700 |
May 24, 2024 | 503.74 | 505.56 | 500.75 | 502.16 | 498.86 | 368,300 |
May 23, 2024 | 513.38 | 513.38 | 501.21 | 502.13 | 498.83 | 442,100 |
May 22, 2024 | 513.63 | 515.09 | 508.35 | 511.92 | 508.56 | 338,300 |
May 21, 2024 | 517.23 | 518.00 | 511.15 | 513.72 | 510.35 | 202,900 |
May 20, 2024 | 513.10 | 518.25 | 511.58 | 516.08 | 512.69 | 268,600 |
May 17, 2024 | 514.09 | 519.99 | 512.18 | 513.03 | 509.66 | 343,500 |
May 16, 2024 | 514.29 | 521.69 | 512.75 | 513.30 | 509.93 | 390,000 |
May 15, 2024 | 511.68 | 521.67 | 511.68 | 517.68 | 514.28 | 503,400 |
May 14, 2024 | 511.04 | 514.10 | 503.03 | 510.71 | 507.36 | 411,200 |
May 13, 2024 | 519.35 | 522.74 | 509.79 | 510.24 | 506.89 | 439,500 |
May 10, 2024 | 519.69 | 522.14 | 516.40 | 518.65 | 515.24 | 224,500 |
May 9, 2024 | 517.09 | 520.56 | 514.48 | 517.26 | 513.86 | 268,600 |
May 8, 2024 | 515.48 | 522.12 | 515.48 | 516.67 | 513.28 | 399,400 |
May 7, 2024 | 520.89 | 522.81 | 517.05 | 517.23 | 513.83 | 496,000 |
May 6, 2024 | 516.87 | 525.62 | 515.17 | 522.38 | 518.95 | 419,200 |
May 3, 2024 | 518.30 | 518.99 | 509.08 | 514.33 | 510.95 | 583,500 |
May 2, 2024 | 517.32 | 520.02 | 511.70 | 512.70 | 509.33 | 470,000 |
May 1, 2024 | 525.58 | 528.99 | 515.00 | 516.42 | 513.03 | 690,400 |
Apr 30, 2024 | 528.41 | 542.75 | 522.91 | 529.27 | 525.79 | 1,314,400 |
Apr 29, 2024 | 530.30 | 539.99 | 508.29 | 527.13 | 523.67 | 1,902,600 |
Apr 26, 2024 | 492.37 | 502.63 | 491.28 | 499.07 | 495.79 | 958,100 |
Apr 25, 2024 | 487.97 | 498.44 | 484.67 | 494.77 | 491.52 | 661,700 |
Apr 24, 2024 | 479.61 | 488.84 | 478.04 | 487.71 | 484.51 | 719,400 |
Apr 23, 2024 | 475.59 | 483.51 | 471.61 | 481.16 | 478.00 | 663,600 |
Apr 22, 2024 | 477.45 | 477.45 | 469.17 | 471.28 | 468.19 | 578,200 |
Apr 19, 2024 | 483.32 | 483.32 | 469.99 | 473.55 | 470.44 | 590,300 |
Apr 18, 2024 | 483.08 | 487.44 | 478.57 | 481.66 | 478.50 | 350,500 |
Apr 17, 2024 | 490.33 | 490.33 | 479.61 | 482.05 | 478.88 | 328,700 |
Apr 16, 2024 | 489.19 | 489.58 | 484.11 | 486.65 | 483.45 | 346,100 |
Apr 15, 2024 | 498.88 | 500.18 | 487.94 | 488.02 | 484.82 | 406,300 |
Apr 12, 2024 | 500.83 | 502.60 | 494.92 | 495.31 | 492.06 | 475,700 |
Apr 11, 2024 | 507.93 | 507.93 | 498.51 | 504.52 | 501.21 | 408,200 |
Apr 10, 2024 | 493.85 | 507.93 | 491.09 | 506.83 | 503.50 | 771,600 |
Apr 9, 2024 | 500.10 | 501.14 | 493.96 | 498.45 | 495.18 | 556,400 |
Apr 8, 2024 | 492.75 | 503.19 | 492.75 | 501.98 | 498.68 | 762,600 |
Apr 5, 2024 | 485.00 | 494.96 | 485.00 | 493.20 | 489.96 | 696,400 |
Apr 4, 2024 | 506.00 | 506.00 | 482.78 | 482.86 | 479.69 | 842,300 |
Apr 3, 2024 | 495.89 | 508.44 | 494.82 | 505.86 | 502.54 | 1,070,000 |
Apr 2, 2024 | 493.30 | 498.21 | 487.95 | 497.26 | 494.00 | 518,300 |
Apr 1, 2024 | 495.05 | 498.10 | 492.13 | 493.92 | 490.68 | 626,900 |
Mar 28, 2024 | 493.73 | 497.14 | 489.77 | 496.88 | 493.62 | 668,800 |
Mar 27, 2024 | 485.86 | 493.19 | 485.06 | 492.13 | 488.90 | 997,400 |
Mar 26, 2024 | 471.44 | 483.49 | 467.34 | 483.00 | 479.83 | 955,800 |
Mar 25, 2024 | 458.95 | 467.00 | 458.01 | 465.11 | 462.06 | 521,300 |
Mar 22, 2024 | 457.00 | 459.38 | 454.39 | 458.42 | 455.41 | 396,000 |
Mar 21, 2024 | 451.05 | 456.64 | 448.21 | 455.87 | 452.88 | 591,900 |
Mar 20, 2024 | 445.80 | 451.83 | 445.11 | 451.72 | 448.75 | 366,000 |
Mar 19, 2024 | 443.95 | 445.13 | 440.25 | 444.90 | 441.98 | 427,700 |
Mar 18, 2024 | 442.46 | 446.03 | 440.37 | 442.79 | 439.88 | 430,900 |
Mar 15, 2024 | 440.27 | 445.71 | 439.99 | 441.22 | 438.32 | 512,100 |
Mar 14, 2024 | 1.51 Dividend | |||||
Mar 14, 2024 | 450.26 | 451.99 | 443.05 | 443.66 | 440.75 | 408,100 |
Mar 13, 2024 | 453.33 | 454.22 | 449.16 | 452.48 | 448.01 | 498,600 |
Mar 12, 2024 | 444.94 | 453.04 | 444.67 | 452.58 | 448.11 | 494,600 |
Mar 11, 2024 | 443.68 | 445.92 | 439.51 | 443.90 | 439.51 | 422,500 |
Mar 8, 2024 | 445.84 | 450.45 | 442.85 | 445.01 | 440.61 | 476,000 |
Mar 7, 2024 | 448.94 | 452.62 | 446.85 | 447.37 | 442.95 | 523,000 |
Mar 6, 2024 | 451.72 | 451.94 | 443.83 | 447.24 | 442.82 | 501,400 |
Mar 5, 2024 | 450.32 | 450.80 | 445.83 | 449.59 | 445.15 | 344,800 |
Mar 4, 2024 | 447.45 | 452.28 | 446.53 | 449.99 | 445.54 | 419,100 |
Mar 1, 2024 | 448.00 | 449.48 | 444.69 | 447.23 | 442.81 | 423,400 |
Feb 29, 2024 | 447.99 | 451.62 | 443.65 | 448.35 | 443.92 | 787,700 |
Feb 28, 2024 | 446.06 | 451.97 | 444.25 | 446.37 | 441.96 | 585,800 |
Feb 27, 2024 | 460.26 | 460.28 | 444.04 | 446.27 | 441.86 | 1,055,200 |
Feb 26, 2024 | 463.00 | 476.18 | 456.78 | 459.00 | 454.46 | 2,263,700 |
Feb 23, 2024 | 430.00 | 434.04 | 427.94 | 433.65 | 429.37 | 977,100 |
Feb 22, 2024 | 421.39 | 429.31 | 419.38 | 428.01 | 423.78 | 569,600 |
Feb 21, 2024 | 417.66 | 421.68 | 416.35 | 420.76 | 416.60 | 486,200 |
Feb 20, 2024 | 421.14 | 421.39 | 416.46 | 417.15 | 413.03 | 449,000 |
Feb 16, 2024 | 423.67 | 427.90 | 421.55 | 421.85 | 417.68 | 406,200 |
Feb 15, 2024 | 425.19 | 428.51 | 422.24 | 424.72 | 420.52 | 370,100 |
Feb 14, 2024 | 423.73 | 424.72 | 417.64 | 424.48 | 420.29 | 483,000 |
Feb 13, 2024 | 421.96 | 425.59 | 418.64 | 421.50 | 417.34 | 411,200 |
Feb 12, 2024 | 425.09 | 429.00 | 424.83 | 427.29 | 423.07 | 385,400 |
Feb 9, 2024 | 426.00 | 427.55 | 424.45 | 425.09 | 420.89 | 391,500 |
Feb 8, 2024 | 424.58 | 431.47 | 423.01 | 426.58 | 422.36 | 540,400 |
Feb 7, 2024 | 421.63 | 427.90 | 418.44 | 421.95 | 417.78 | 527,000 |
Feb 6, 2024 | 416.36 | 424.98 | 413.56 | 421.58 | 417.41 | 594,200 |
Feb 5, 2024 | 420.69 | 422.42 | 414.29 | 418.05 | 413.92 | 504,900 |
Feb 2, 2024 | 430.64 | 430.64 | 421.44 | 422.06 | 417.89 | 637,500 |
Feb 1, 2024 | 427.88 | 433.84 | 426.35 | 433.53 | 429.25 | 413,700 |
Jan 31, 2024 | 436.13 | 436.13 | 424.47 | 426.22 | 422.01 | 436,700 |
Jan 30, 2024 | 433.42 | 439.16 | 432.95 | 434.74 | 430.44 | 558,000 |
Jan 29, 2024 | 420.43 | 433.73 | 419.07 | 433.44 | 429.16 | 619,300 |
Jan 26, 2024 | 418.19 | 420.78 | 416.55 | 419.12 | 414.98 | 351,900 |
Jan 25, 2024 | 421.00 | 421.02 | 412.84 | 418.08 | 413.95 | 489,500 |
Jan 24, 2024 | 428.04 | 429.45 | 420.24 | 421.77 | 417.60 | 415,500 |
Jan 23, 2024 | 428.93 | 430.76 | 423.62 | 425.71 | 421.50 | 406,100 |
Jan 22, 2024 | 426.77 | 430.38 | 425.32 | 428.01 | 423.78 | 488,500 |
Jan 19, 2024 | 428.30 | 428.41 | 421.96 | 426.77 | 422.55 | 500,900 |
Jan 18, 2024 | 426.65 | 432.49 | 421.58 | 425.93 | 421.72 | 603,900 |
Jan 17, 2024 | 422.89 | 427.79 | 420.75 | 422.40 | 418.23 | 528,600 |
Jan 16, 2024 | 414.27 | 425.97 | 412.71 | 425.94 | 421.73 | 705,500 |
Jan 12, 2024 | 413.97 | 413.97 | 406.96 | 411.30 | 407.24 | 359,800 |
Jan 11, 2024 | 414.78 | 414.78 | 408.15 | 411.80 | 407.73 | 313,400 |
Jan 10, 2024 | 410.51 | 414.26 | 406.79 | 414.13 | 410.04 | 447,800 |
Jan 9, 2024 | 401.57 | 412.10 | 400.27 | 410.14 | 406.09 | 541,200 |
Jan 8, 2024 | 402.23 | 404.40 | 395.08 | 402.69 | 398.71 | 690,400 |
Jan 5, 2024 | 400.01 | 404.55 | 399.63 | 400.03 | 396.08 | 520,000 |
Jan 4, 2024 | 400.88 | 404.95 | 399.42 | 401.27 | 397.30 | 525,000 |
Jan 3, 2024 | 412.88 | 413.47 | 400.38 | 400.46 | 396.50 | 612,700 |
Jan 2, 2024 | 408.90 | 414.78 | 408.25 | 413.14 | 409.06 | 546,400 |
Dec 29, 2023 | 411.24 | 414.27 | 409.55 | 412.23 | 408.16 | 361,100 |
Dec 28, 2023 | 412.74 | 414.00 | 410.91 | 411.21 | 407.15 | 226,200 |
Dec 27, 2023 | 411.50 | 414.15 | 408.77 | 413.85 | 409.76 | 264,000 |
Dec 26, 2023 | 408.46 | 412.51 | 408.46 | 411.34 | 407.28 | 307,400 |
Dec 22, 2023 | 409.00 | 412.50 | 407.87 | 409.84 | 405.79 | 382,700 |
Dec 21, 2023 | 406.51 | 409.60 | 403.28 | 408.80 | 404.76 | 366,500 |
Dec 20, 2023 | 406.55 | 411.21 | 403.07 | 403.25 | 399.27 | 445,500 |
Dec 19, 2023 | 406.00 | 410.52 | 403.89 | 406.55 | 402.53 | 444,800 |
Dec 18, 2023 | 402.85 | 405.38 | 399.17 | 403.04 | 399.06 | 563,500 |
Dec 15, 2023 | 399.39 | 401.81 | 395.93 | 400.05 | 396.10 | 1,381,800 |
Dec 14, 2023 | 1.21 Dividend | |||||
Dec 14, 2023 | 405.00 | 407.89 | 400.08 | 402.85 | 398.87 | 670,500 |
Dec 13, 2023 | 394.00 | 404.85 | 393.00 | 402.80 | 397.62 | 518,300 |
Dec 12, 2023 | 398.99 | 399.00 | 393.97 | 396.81 | 391.71 | 489,400 |
Dec 11, 2023 | 393.01 | 399.14 | 392.62 | 397.48 | 392.37 | 655,500 |
Dec 8, 2023 | 400.77 | 401.70 | 392.52 | 394.90 | 389.82 | 653,100 |
Dec 7, 2023 | 394.53 | 415.81 | 393.00 | 402.00 | 396.83 | 1,153,600 |
Dec 6, 2023 | 395.62 | 395.86 | 390.48 | 392.54 | 387.49 | 536,600 |
Dec 5, 2023 | 399.25 | 401.54 | 393.50 | 394.05 | 388.98 | 471,500 |
Dec 4, 2023 | 395.28 | 404.68 | 395.28 | 399.82 | 394.68 | 751,200 |
Dec 1, 2023 | 392.87 | 397.60 | 388.87 | 397.18 | 392.07 | 559,100 |
Nov 30, 2023 | 388.67 | 394.74 | 386.88 | 392.89 | 387.84 | 901,100 |
Nov 29, 2023 | 390.98 | 392.87 | 387.51 | 388.86 | 383.86 | 595,800 |
Nov 28, 2023 | 387.07 | 388.76 | 383.05 | 388.27 | 383.28 | 702,600 |
Nov 27, 2023 | 370.71 | 389.23 | 370.18 | 387.07 | 382.09 | 1,311,900 |
Nov 24, 2023 | 368.71 | 371.14 | 367.24 | 370.32 | 365.56 | 216,700 |
Nov 22, 2023 | 369.95 | 372.58 | 368.64 | 369.49 | 364.74 | 309,000 |
Nov 21, 2023 | 367.84 | 371.16 | 367.80 | 369.31 | 364.56 | 417,900 |
Nov 20, 2023 | 372.95 | 372.95 | 367.90 | 368.50 | 363.76 | 571,500 |
Nov 17, 2023 | 376.96 | 378.42 | 369.58 | 372.42 | 367.63 | 557,000 |
Nov 16, 2023 | 380.96 | 384.06 | 373.16 | 374.74 | 369.92 | 530,200 |
Nov 15, 2023 | 382.00 | 386.51 | 380.27 | 381.43 | 376.53 | 560,100 |
Nov 14, 2023 | 379.52 | 385.20 | 379.35 | 382.41 | 377.49 | 707,000 |
Nov 13, 2023 | 376.82 | 376.82 | 369.32 | 374.55 | 369.73 | 736,000 |
Nov 10, 2023 | 372.00 | 379.33 | 371.03 | 378.51 | 373.64 | 744,800 |
Nov 9, 2023 | 372.65 | 374.57 | 367.67 | 369.69 | 364.94 | 600,800 |
Nov 8, 2023 | 373.36 | 377.27 | 366.58 | 371.84 | 367.06 | 596,000 |
Nov 7, 2023 | 367.20 | 373.54 | 367.20 | 371.70 | 366.92 | 564,800 |
Nov 6, 2023 | 362.53 | 370.37 | 361.82 | 368.25 | 363.52 | 552,600 |
Nov 3, 2023 | 350.29 | 363.22 | 350.29 | 361.94 | 357.29 | 838,100 |
Nov 2, 2023 | 349.00 | 351.84 | 345.76 | 348.38 | 343.90 | 622,700 |
Nov 1, 2023 | 338.98 | 344.70 | 332.13 | 344.13 | 339.71 | 752,600 |
Oct 31, 2023 | 340.50 | 341.72 | 335.30 | 338.99 | 334.63 | 788,400 |
Oct 30, 2023 | 342.80 | 343.37 | 334.28 | 338.71 | 334.36 | 666,400 |
Oct 27, 2023 | 347.51 | 347.51 | 339.01 | 340.60 | 336.22 | 650,000 |
Oct 26, 2023 | 349.71 | 351.04 | 345.32 | 345.94 | 341.49 | 517,000 |
Oct 25, 2023 | 353.82 | 354.55 | 347.94 | 349.91 | 345.41 | 433,500 |
Oct 24, 2023 | 349.85 | 354.25 | 349.76 | 353.59 | 349.04 | 458,500 |
Oct 23, 2023 | 346.00 | 350.60 | 344.33 | 348.30 | 343.82 | 494,800 |
Oct 20, 2023 | 344.05 | 349.45 | 343.78 | 347.69 | 343.22 | 683,700 |
Oct 19, 2023 | 350.23 | 350.23 | 342.91 | 344.31 | 339.88 | 784,500 |
Oct 18, 2023 | 349.30 | 350.37 | 344.48 | 345.12 | 340.68 | 645,300 |
Oct 17, 2023 | 350.06 | 355.72 | 348.51 | 350.49 | 345.98 | 618,300 |
Related Tickers
PZZA Papa John's International, Inc.
53.75
+4.11%
MCD McDonald's Corporation
312.92
-0.13%
CMG Chipotle Mexican Grill, Inc.
59.12
-1.15%
SBUX Starbucks Corporation
95.46
+0.44%
CAVA CAVA Group, Inc.
134.16
+0.19%
SG Sweetgreen, Inc.
37.94
-0.73%
WING Wingstop Inc.
377.89
-3.86%
SHAK Shake Shack Inc.
109.44
-0.82%
BROS Dutch Bros Inc.
34.86
+1.93%
YUM Yum! Brands, Inc.
133.35
+0.10%