NYSE - Delayed Quote • USD
Domino's Pizza, Inc. (DPZ)
At close: April 22 at 4:00 PM EDT
Pre-Market: 4:14 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 |
---|---|---|---|---|---|---|
Apr 22, 2024 | 477.45 | 477.45 | 469.17 | 471.28 | 471.28 | 577,700 |
Apr 19, 2024 | 483.32 | 483.32 | 469.99 | 473.55 | 473.55 | 590,300 |
Apr 18, 2024 | 483.08 | 487.44 | 478.57 | 481.66 | 481.66 | 350,500 |
Apr 17, 2024 | 490.33 | 490.33 | 479.61 | 482.05 | 482.05 | 328,700 |
Apr 16, 2024 | 489.19 | 489.58 | 484.11 | 486.65 | 486.65 | 346,100 |
Apr 15, 2024 | 498.88 | 500.18 | 487.94 | 488.02 | 488.02 | 406,300 |
Apr 12, 2024 | 500.83 | 502.60 | 494.92 | 495.31 | 495.31 | 475,700 |
Apr 11, 2024 | 507.93 | 507.93 | 498.51 | 504.52 | 504.52 | 408,200 |
Apr 10, 2024 | 493.85 | 507.93 | 491.09 | 506.83 | 506.83 | 771,600 |
Apr 9, 2024 | 500.10 | 501.14 | 493.96 | 498.45 | 498.45 | 556,400 |
Apr 8, 2024 | 492.75 | 503.19 | 492.75 | 501.98 | 501.98 | 762,600 |
Apr 5, 2024 | 485.00 | 494.96 | 485.00 | 493.20 | 493.20 | 696,400 |
Apr 4, 2024 | 506.00 | 506.00 | 482.78 | 482.86 | 482.86 | 842,300 |
Apr 3, 2024 | 495.89 | 508.44 | 494.82 | 505.86 | 505.86 | 1,070,000 |
Apr 2, 2024 | 493.30 | 498.21 | 487.95 | 497.26 | 497.26 | 518,300 |
Apr 1, 2024 | 495.05 | 498.10 | 492.13 | 493.92 | 493.92 | 626,900 |
Mar 28, 2024 | 493.73 | 497.14 | 489.77 | 496.88 | 496.88 | 668,800 |
Mar 27, 2024 | 485.86 | 493.19 | 485.06 | 492.13 | 492.13 | 997,400 |
Mar 26, 2024 | 471.44 | 483.49 | 467.34 | 483.00 | 483.00 | 955,800 |
Mar 25, 2024 | 458.95 | 467.00 | 458.01 | 465.11 | 465.11 | 521,300 |
Mar 22, 2024 | 457.00 | 459.38 | 454.39 | 458.42 | 458.42 | 396,000 |
Mar 21, 2024 | 451.05 | 456.64 | 448.21 | 455.87 | 455.87 | 591,900 |
Mar 20, 2024 | 445.80 | 451.83 | 445.11 | 451.72 | 451.72 | 366,000 |
Mar 19, 2024 | 443.95 | 445.13 | 440.25 | 444.90 | 444.90 | 427,700 |
Mar 18, 2024 | 442.46 | 446.03 | 440.37 | 442.79 | 442.79 | 430,900 |
Mar 15, 2024 | 440.27 | 445.71 | 439.99 | 441.22 | 441.22 | 512,100 |
Mar 14, 2024 | 1.51 Dividend | |||||
Mar 14, 2024 | 450.26 | 451.99 | 443.05 | 443.66 | 443.66 | 408,100 |
Mar 13, 2024 | 453.33 | 454.22 | 449.16 | 452.48 | 450.97 | 498,600 |
Mar 12, 2024 | 444.94 | 453.04 | 444.67 | 452.58 | 451.07 | 494,600 |
Mar 11, 2024 | 443.68 | 445.92 | 439.51 | 443.90 | 442.42 | 422,500 |
Mar 8, 2024 | 445.84 | 450.45 | 442.85 | 445.01 | 443.52 | 476,000 |
Mar 7, 2024 | 448.94 | 452.62 | 446.85 | 447.37 | 445.88 | 523,000 |
Mar 6, 2024 | 451.72 | 451.94 | 443.83 | 447.24 | 445.75 | 501,400 |
Mar 5, 2024 | 450.32 | 450.80 | 445.83 | 449.59 | 448.09 | 344,800 |
Mar 4, 2024 | 447.45 | 452.28 | 446.53 | 449.99 | 448.49 | 419,100 |
Mar 1, 2024 | 448.00 | 449.48 | 444.69 | 447.23 | 445.74 | 423,400 |
Feb 29, 2024 | 447.99 | 451.62 | 443.65 | 448.35 | 446.85 | 787,700 |
Feb 28, 2024 | 446.06 | 451.97 | 444.25 | 446.37 | 444.88 | 585,800 |
Feb 27, 2024 | 460.26 | 460.28 | 444.04 | 446.27 | 444.78 | 1,055,200 |
Feb 26, 2024 | 463.00 | 476.18 | 456.78 | 459.00 | 457.47 | 2,263,700 |
Feb 23, 2024 | 430.00 | 434.04 | 427.94 | 433.65 | 432.20 | 977,100 |
Feb 22, 2024 | 421.39 | 429.31 | 419.38 | 428.01 | 426.58 | 569,600 |
Feb 21, 2024 | 417.66 | 421.68 | 416.35 | 420.76 | 419.36 | 486,200 |
Feb 20, 2024 | 421.14 | 421.39 | 416.46 | 417.15 | 415.76 | 449,000 |
Feb 16, 2024 | 423.67 | 427.90 | 421.55 | 421.85 | 420.44 | 406,200 |
Feb 15, 2024 | 425.19 | 428.51 | 422.24 | 424.72 | 423.30 | 370,100 |
Feb 14, 2024 | 423.73 | 424.72 | 417.64 | 424.48 | 423.06 | 483,000 |
Feb 13, 2024 | 421.96 | 425.59 | 418.64 | 421.50 | 420.09 | 411,200 |
Feb 12, 2024 | 425.09 | 429.00 | 424.83 | 427.29 | 425.86 | 385,400 |
Feb 9, 2024 | 426.00 | 427.55 | 424.45 | 425.09 | 423.67 | 391,500 |
Feb 8, 2024 | 424.58 | 431.47 | 423.01 | 426.58 | 425.16 | 540,400 |
Feb 7, 2024 | 421.63 | 427.90 | 418.44 | 421.95 | 420.54 | 527,000 |
Feb 6, 2024 | 416.36 | 424.98 | 413.56 | 421.58 | 420.17 | 594,200 |
Feb 5, 2024 | 420.69 | 422.42 | 414.29 | 418.05 | 416.65 | 504,900 |
Feb 2, 2024 | 430.64 | 430.64 | 421.44 | 422.06 | 420.65 | 637,500 |
Feb 1, 2024 | 427.88 | 433.84 | 426.35 | 433.53 | 432.08 | 413,700 |
Jan 31, 2024 | 436.13 | 436.13 | 424.47 | 426.22 | 424.80 | 436,700 |
Jan 30, 2024 | 433.42 | 439.16 | 432.95 | 434.74 | 433.29 | 558,000 |
Jan 29, 2024 | 420.43 | 433.73 | 419.07 | 433.44 | 431.99 | 619,300 |
Jan 26, 2024 | 418.19 | 420.78 | 416.55 | 419.12 | 417.72 | 351,900 |
Jan 25, 2024 | 421.00 | 421.02 | 412.84 | 418.08 | 416.68 | 489,500 |
Jan 24, 2024 | 428.04 | 429.45 | 420.24 | 421.77 | 420.36 | 415,500 |
Jan 23, 2024 | 428.93 | 430.76 | 423.62 | 425.71 | 424.29 | 406,100 |
Jan 22, 2024 | 426.77 | 430.38 | 425.32 | 428.01 | 426.58 | 488,500 |
Jan 19, 2024 | 428.30 | 428.41 | 421.96 | 426.77 | 425.35 | 500,900 |
Jan 18, 2024 | 426.65 | 432.49 | 421.58 | 425.93 | 424.51 | 603,900 |
Jan 17, 2024 | 422.89 | 427.79 | 420.75 | 422.40 | 420.99 | 528,600 |
Jan 16, 2024 | 414.27 | 425.97 | 412.71 | 425.94 | 424.52 | 705,500 |
Jan 12, 2024 | 413.97 | 413.97 | 406.96 | 411.30 | 409.93 | 359,800 |
Jan 11, 2024 | 414.78 | 414.78 | 408.15 | 411.80 | 410.43 | 313,400 |
Jan 10, 2024 | 410.51 | 414.26 | 406.79 | 414.13 | 412.75 | 447,800 |
Jan 9, 2024 | 401.57 | 412.10 | 400.27 | 410.14 | 408.77 | 541,200 |
Jan 8, 2024 | 402.23 | 404.40 | 395.08 | 402.69 | 401.35 | 690,400 |
Jan 5, 2024 | 400.01 | 404.55 | 399.63 | 400.03 | 398.70 | 520,000 |
Jan 4, 2024 | 400.88 | 404.95 | 399.42 | 401.27 | 399.93 | 525,000 |
Jan 3, 2024 | 412.88 | 413.47 | 400.38 | 400.46 | 399.12 | 612,700 |
Jan 2, 2024 | 408.90 | 414.78 | 408.25 | 413.14 | 411.76 | 546,400 |
Dec 29, 2023 | 411.24 | 414.27 | 409.55 | 412.23 | 410.85 | 361,100 |
Dec 28, 2023 | 412.74 | 414.00 | 410.91 | 411.21 | 409.84 | 226,200 |
Dec 27, 2023 | 411.50 | 414.15 | 408.77 | 413.85 | 412.47 | 264,000 |
Dec 26, 2023 | 408.46 | 412.51 | 408.46 | 411.34 | 409.97 | 307,400 |
Dec 22, 2023 | 409.00 | 412.50 | 407.87 | 409.84 | 408.47 | 382,700 |
Dec 21, 2023 | 406.51 | 409.60 | 403.28 | 408.80 | 407.44 | 366,500 |
Dec 20, 2023 | 406.55 | 411.21 | 403.07 | 403.25 | 401.90 | 445,500 |
Dec 19, 2023 | 406.00 | 410.52 | 403.89 | 406.55 | 405.19 | 444,800 |
Dec 18, 2023 | 402.85 | 405.38 | 399.17 | 403.04 | 401.70 | 563,500 |
Dec 15, 2023 | 399.39 | 401.81 | 395.93 | 400.05 | 398.71 | 1,381,800 |
Dec 14, 2023 | 1.21 Dividend | |||||
Dec 14, 2023 | 405.00 | 407.89 | 400.08 | 402.85 | 401.51 | 670,500 |
Dec 13, 2023 | 394.00 | 404.85 | 393.00 | 402.80 | 400.25 | 518,300 |
Dec 12, 2023 | 398.99 | 399.00 | 393.97 | 396.81 | 394.30 | 489,400 |
Dec 11, 2023 | 393.01 | 399.14 | 392.62 | 397.48 | 394.96 | 655,500 |
Dec 8, 2023 | 400.77 | 401.70 | 392.52 | 394.90 | 392.40 | 653,100 |
Dec 7, 2023 | 394.53 | 415.81 | 393.00 | 402.00 | 399.45 | 1,153,600 |
Dec 6, 2023 | 395.62 | 395.86 | 390.48 | 392.54 | 390.05 | 536,600 |
Dec 5, 2023 | 399.25 | 401.54 | 393.50 | 394.05 | 391.56 | 471,500 |
Dec 4, 2023 | 395.28 | 404.68 | 395.28 | 399.82 | 397.29 | 751,200 |
Dec 1, 2023 | 392.87 | 397.60 | 388.87 | 397.18 | 394.67 | 559,100 |
Nov 30, 2023 | 388.67 | 394.74 | 386.88 | 392.89 | 390.40 | 901,100 |
Nov 29, 2023 | 390.98 | 392.87 | 387.51 | 388.86 | 386.40 | 595,800 |
Nov 28, 2023 | 387.07 | 388.76 | 383.05 | 388.27 | 385.81 | 702,600 |
Nov 27, 2023 | 370.71 | 389.23 | 370.18 | 387.07 | 384.62 | 1,311,900 |
Nov 24, 2023 | 368.71 | 371.14 | 367.24 | 370.32 | 367.98 | 216,700 |
Nov 22, 2023 | 369.95 | 372.58 | 368.64 | 369.49 | 367.15 | 309,000 |
Nov 21, 2023 | 367.84 | 371.16 | 367.80 | 369.31 | 366.97 | 417,900 |
Nov 20, 2023 | 372.95 | 372.95 | 367.90 | 368.50 | 366.17 | 571,500 |
Nov 17, 2023 | 376.96 | 378.42 | 369.58 | 372.42 | 370.06 | 557,000 |
Nov 16, 2023 | 380.96 | 384.06 | 373.16 | 374.74 | 372.37 | 530,200 |
Nov 15, 2023 | 382.00 | 386.51 | 380.27 | 381.43 | 379.02 | 560,100 |
Nov 14, 2023 | 379.52 | 385.20 | 379.35 | 382.41 | 379.99 | 707,000 |
Nov 13, 2023 | 376.82 | 376.82 | 369.32 | 374.55 | 372.18 | 736,000 |
Nov 10, 2023 | 372.00 | 379.33 | 371.03 | 378.51 | 376.11 | 744,800 |
Nov 9, 2023 | 372.65 | 374.57 | 367.67 | 369.69 | 367.35 | 600,800 |
Nov 8, 2023 | 373.36 | 377.27 | 366.58 | 371.84 | 369.49 | 596,000 |
Nov 7, 2023 | 367.20 | 373.54 | 367.20 | 371.70 | 369.35 | 564,800 |
Nov 6, 2023 | 362.53 | 370.37 | 361.82 | 368.25 | 365.92 | 552,600 |
Nov 3, 2023 | 350.29 | 363.22 | 350.29 | 361.94 | 359.65 | 838,100 |
Nov 2, 2023 | 349.00 | 351.84 | 345.76 | 348.38 | 346.17 | 622,700 |
Nov 1, 2023 | 338.98 | 344.70 | 332.13 | 344.13 | 341.95 | 752,600 |
Oct 31, 2023 | 340.50 | 341.72 | 335.30 | 338.99 | 336.84 | 788,400 |
Oct 30, 2023 | 342.80 | 343.37 | 334.28 | 338.71 | 336.57 | 666,400 |
Oct 27, 2023 | 347.51 | 347.51 | 339.01 | 340.60 | 338.44 | 650,000 |
Oct 26, 2023 | 349.71 | 351.04 | 345.32 | 345.94 | 343.75 | 517,000 |
Oct 25, 2023 | 353.82 | 354.55 | 347.94 | 349.91 | 347.69 | 433,500 |
Oct 24, 2023 | 349.85 | 354.25 | 349.76 | 353.59 | 351.35 | 458,500 |
Oct 23, 2023 | 346.00 | 350.60 | 344.33 | 348.30 | 346.09 | 494,800 |
Oct 20, 2023 | 344.05 | 349.45 | 343.78 | 347.69 | 345.49 | 683,700 |
Oct 19, 2023 | 350.23 | 350.23 | 342.91 | 344.31 | 342.13 | 784,500 |
Oct 18, 2023 | 349.30 | 350.37 | 344.48 | 345.12 | 342.94 | 645,300 |
Oct 17, 2023 | 350.06 | 355.72 | 348.51 | 350.49 | 348.27 | 618,300 |
Oct 16, 2023 | 349.32 | 352.03 | 344.48 | 351.68 | 349.45 | 689,000 |
Oct 13, 2023 | 345.35 | 359.76 | 345.35 | 346.81 | 344.61 | 909,300 |
Oct 12, 2023 | 359.60 | 369.37 | 347.21 | 350.17 | 347.95 | 1,791,600 |
Oct 11, 2023 | 356.12 | 359.47 | 352.65 | 354.05 | 351.81 | 962,000 |
Oct 10, 2023 | 351.92 | 358.63 | 349.59 | 355.60 | 353.35 | 667,600 |
Oct 9, 2023 | 335.90 | 350.72 | 335.02 | 350.14 | 347.92 | 895,700 |
Oct 6, 2023 | 360.35 | 360.50 | 330.05 | 341.56 | 339.40 | 1,941,600 |
Oct 5, 2023 | 367.62 | 368.22 | 361.68 | 363.23 | 360.93 | 659,100 |
Oct 4, 2023 | 365.72 | 371.70 | 362.28 | 371.00 | 368.65 | 603,400 |
Oct 3, 2023 | 380.57 | 380.69 | 362.55 | 364.18 | 361.87 | 663,300 |
Oct 2, 2023 | 377.69 | 382.77 | 376.52 | 380.54 | 378.13 | 398,800 |
Sep 29, 2023 | 384.91 | 385.11 | 377.78 | 378.79 | 376.39 | 471,400 |
Sep 28, 2023 | 380.31 | 383.68 | 377.87 | 382.31 | 379.89 | 390,900 |
Sep 27, 2023 | 380.12 | 384.35 | 377.91 | 380.21 | 377.80 | 490,700 |
Sep 26, 2023 | 386.49 | 386.89 | 378.47 | 379.22 | 376.82 | 543,500 |
Sep 25, 2023 | 378.36 | 386.00 | 378.36 | 383.11 | 380.68 | 388,000 |
Sep 22, 2023 | 379.31 | 383.45 | 376.36 | 381.35 | 378.94 | 456,200 |
Sep 21, 2023 | 382.50 | 382.50 | 375.79 | 378.05 | 375.66 | 430,900 |
Sep 20, 2023 | 384.41 | 388.83 | 384.41 | 384.84 | 382.40 | 329,100 |
Sep 19, 2023 | 381.87 | 383.76 | 379.14 | 382.83 | 380.41 | 321,700 |
Sep 18, 2023 | 387.51 | 388.81 | 382.10 | 384.31 | 381.88 | 496,900 |
Sep 15, 2023 | 397.84 | 398.88 | 387.06 | 388.48 | 386.02 | 1,433,900 |
Sep 14, 2023 | 1.21 Dividend | |||||
Sep 14, 2023 | 397.10 | 399.18 | 394.32 | 399.07 | 396.54 | 438,000 |
Sep 13, 2023 | 394.19 | 397.17 | 391.45 | 396.46 | 392.75 | 383,100 |
Sep 12, 2023 | 391.92 | 393.87 | 387.25 | 393.59 | 389.90 | 410,500 |
Sep 11, 2023 | 386.29 | 396.12 | 384.14 | 394.90 | 391.20 | 499,700 |
Sep 8, 2023 | 390.31 | 393.02 | 385.97 | 387.37 | 383.74 | 421,700 |
Sep 7, 2023 | 384.21 | 391.26 | 382.32 | 389.35 | 385.70 | 570,100 |
Sep 6, 2023 | 389.48 | 391.01 | 382.50 | 384.44 | 380.84 | 442,400 |
Sep 5, 2023 | 394.00 | 394.83 | 389.19 | 389.89 | 386.24 | 559,100 |
Sep 1, 2023 | 390.83 | 391.89 | 388.06 | 391.14 | 387.48 | 339,400 |
Aug 31, 2023 | 395.00 | 396.50 | 387.09 | 387.40 | 383.77 | 519,300 |
Aug 30, 2023 | 386.82 | 395.46 | 386.82 | 394.19 | 390.50 | 425,800 |
Aug 29, 2023 | 386.13 | 390.10 | 385.36 | 386.17 | 382.55 | 403,000 |
Aug 28, 2023 | 381.28 | 390.26 | 381.06 | 388.25 | 384.61 | 544,800 |
Aug 25, 2023 | 380.87 | 382.56 | 376.17 | 380.72 | 377.16 | 383,500 |
Aug 24, 2023 | 380.51 | 383.21 | 378.82 | 378.86 | 375.31 | 309,300 |
Aug 23, 2023 | 380.62 | 384.43 | 380.25 | 382.62 | 379.04 | 305,900 |
Aug 22, 2023 | 379.87 | 384.91 | 379.48 | 379.72 | 376.16 | 352,000 |
Aug 21, 2023 | 377.66 | 381.52 | 375.71 | 379.88 | 376.32 | 366,000 |
Aug 18, 2023 | 380.45 | 382.61 | 377.50 | 378.83 | 375.28 | 387,700 |
Aug 17, 2023 | 389.85 | 390.41 | 381.78 | 382.30 | 378.72 | 377,800 |
Aug 16, 2023 | 392.17 | 393.52 | 389.00 | 389.11 | 385.47 | 338,000 |
Aug 15, 2023 | 396.06 | 397.75 | 392.80 | 393.82 | 390.13 | 269,800 |
Aug 14, 2023 | 393.51 | 397.89 | 391.00 | 397.59 | 393.87 | 412,100 |
Aug 11, 2023 | 396.64 | 396.70 | 392.56 | 394.17 | 390.48 | 333,900 |
Aug 10, 2023 | 397.02 | 400.94 | 395.45 | 398.40 | 394.67 | 341,700 |
Aug 9, 2023 | 400.00 | 402.08 | 396.13 | 396.22 | 392.51 | 491,000 |
Aug 8, 2023 | 397.36 | 398.91 | 394.15 | 398.01 | 394.28 | 347,000 |
Aug 7, 2023 | 396.60 | 399.60 | 395.36 | 398.69 | 394.96 | 382,400 |
Aug 4, 2023 | 403.06 | 403.06 | 394.60 | 395.36 | 391.66 | 420,900 |
Aug 3, 2023 | 397.26 | 403.90 | 395.51 | 401.36 | 397.60 | 573,700 |
Aug 2, 2023 | 398.32 | 401.86 | 395.05 | 398.30 | 394.57 | 419,000 |
Aug 1, 2023 | 396.58 | 401.31 | 394.02 | 399.65 | 395.91 | 571,500 |
Jul 31, 2023 | 400.23 | 401.53 | 394.15 | 396.74 | 393.02 | 614,900 |
Jul 28, 2023 | 405.90 | 406.12 | 399.79 | 400.88 | 397.13 | 461,100 |
Jul 27, 2023 | 400.40 | 406.31 | 397.14 | 402.58 | 398.81 | 644,300 |
Jul 26, 2023 | 396.30 | 405.00 | 394.81 | 401.36 | 397.60 | 937,000 |
Jul 25, 2023 | 387.51 | 399.69 | 387.00 | 397.05 | 393.33 | 1,026,000 |
Jul 24, 2023 | 400.00 | 401.77 | 383.23 | 385.90 | 382.29 | 1,985,000 |
Jul 21, 2023 | 388.40 | 389.66 | 384.48 | 385.44 | 381.83 | 770,900 |
Jul 20, 2023 | 393.16 | 393.25 | 385.24 | 387.83 | 384.20 | 593,800 |
Jul 19, 2023 | 396.59 | 397.72 | 388.76 | 392.33 | 388.66 | 442,600 |
Jul 18, 2023 | 391.00 | 393.78 | 388.33 | 392.29 | 388.62 | 545,400 |
Jul 17, 2023 | 385.78 | 392.62 | 383.21 | 389.74 | 386.09 | 589,900 |
Jul 14, 2023 | 387.66 | 389.40 | 382.95 | 384.66 | 381.06 | 628,300 |
Jul 13, 2023 | 390.71 | 393.33 | 385.48 | 386.87 | 383.25 | 1,087,700 |
Jul 12, 2023 | 398.90 | 409.95 | 381.24 | 388.59 | 384.95 | 2,752,000 |
Jul 11, 2023 | 346.70 | 350.82 | 346.70 | 349.79 | 346.51 | 479,400 |
Jul 10, 2023 | 341.99 | 351.63 | 341.99 | 347.41 | 344.16 | 729,100 |
Jul 7, 2023 | 333.26 | 344.70 | 332.44 | 341.68 | 338.48 | 685,000 |
Jul 6, 2023 | 332.26 | 334.68 | 328.03 | 333.91 | 330.78 | 467,600 |
Jul 5, 2023 | 335.55 | 335.75 | 331.62 | 334.96 | 331.82 | 540,900 |
Jul 3, 2023 | 334.71 | 338.37 | 331.32 | 336.66 | 333.51 | 343,000 |
Jun 30, 2023 | 332.00 | 337.16 | 331.27 | 336.99 | 333.83 | 503,700 |
Jun 29, 2023 | 325.67 | 333.63 | 325.67 | 330.73 | 327.63 | 616,300 |
Jun 28, 2023 | 324.63 | 325.99 | 322.79 | 325.52 | 322.47 | 697,800 |
Jun 27, 2023 | 320.00 | 326.05 | 320.00 | 324.93 | 321.89 | 406,800 |
Jun 26, 2023 | 315.00 | 320.00 | 313.87 | 319.24 | 316.25 | 398,200 |
Jun 23, 2023 | 320.00 | 321.04 | 316.59 | 316.82 | 313.85 | 795,700 |
Jun 22, 2023 | 322.00 | 323.44 | 320.36 | 321.04 | 318.03 | 339,000 |
Jun 21, 2023 | 322.27 | 325.75 | 321.89 | 323.11 | 320.08 | 508,500 |
Jun 20, 2023 | 330.75 | 331.84 | 324.89 | 325.54 | 322.49 | 652,400 |
Jun 16, 2023 | 330.36 | 342.70 | 329.42 | 331.41 | 328.31 | 2,064,600 |
Jun 15, 2023 | 320.00 | 326.50 | 318.35 | 325.46 | 322.41 | 1,309,700 |
Jun 14, 2023 | 1.21 Dividend | |||||
Jun 14, 2023 | 302.13 | 307.40 | 299.50 | 305.72 | 302.86 | 615,500 |
Jun 13, 2023 | 301.81 | 303.59 | 298.46 | 301.89 | 297.86 | 731,200 |
Jun 12, 2023 | 299.41 | 302.29 | 297.05 | 301.86 | 297.83 | 529,800 |
Jun 9, 2023 | 299.75 | 300.79 | 296.51 | 298.07 | 294.10 | 377,300 |
Jun 8, 2023 | 296.73 | 301.95 | 294.65 | 299.90 | 295.90 | 460,100 |
Jun 7, 2023 | 299.03 | 299.99 | 294.94 | 297.56 | 293.59 | 408,000 |
Jun 6, 2023 | 297.00 | 299.29 | 291.28 | 297.74 | 293.77 | 510,600 |
Jun 5, 2023 | 302.52 | 303.25 | 297.79 | 297.83 | 293.86 | 455,500 |
Jun 2, 2023 | 298.28 | 303.56 | 298.28 | 303.19 | 299.15 | 626,100 |
Jun 1, 2023 | 296.00 | 300.06 | 292.88 | 296.67 | 292.71 | 770,800 |
May 31, 2023 | 291.35 | 292.91 | 285.84 | 289.85 | 285.99 | 1,030,800 |
May 30, 2023 | 299.27 | 300.81 | 291.13 | 291.39 | 287.50 | 844,700 |
May 26, 2023 | 304.06 | 307.22 | 299.27 | 299.83 | 295.83 | 679,100 |
May 25, 2023 | 306.73 | 308.71 | 303.77 | 304.50 | 300.44 | 458,100 |
May 24, 2023 | 304.19 | 308.52 | 301.41 | 306.80 | 302.71 | 495,600 |
May 23, 2023 | 308.28 | 308.82 | 303.41 | 304.29 | 300.23 | 487,800 |
May 22, 2023 | 313.21 | 315.84 | 308.38 | 308.91 | 304.79 | 439,700 |
May 19, 2023 | 313.60 | 313.60 | 308.97 | 312.46 | 308.29 | 584,900 |
May 18, 2023 | 305.44 | 311.97 | 304.33 | 311.36 | 307.21 | 564,400 |
May 17, 2023 | 302.56 | 306.25 | 300.67 | 305.05 | 300.98 | 698,300 |
May 16, 2023 | 306.96 | 306.96 | 300.59 | 301.85 | 297.83 | 582,400 |
May 15, 2023 | 307.50 | 308.91 | 305.50 | 307.85 | 303.75 | 399,100 |
May 12, 2023 | 307.36 | 309.01 | 306.15 | 307.58 | 303.48 | 309,400 |
May 11, 2023 | 306.86 | 308.89 | 305.00 | 306.93 | 302.84 | 462,600 |
May 10, 2023 | 309.63 | 310.64 | 304.32 | 306.89 | 302.80 | 399,400 |
May 9, 2023 | 308.80 | 310.16 | 306.76 | 308.64 | 304.52 | 432,400 |
May 8, 2023 | 311.11 | 314.23 | 308.85 | 308.94 | 304.82 | 458,700 |
May 5, 2023 | 312.71 | 315.32 | 310.78 | 311.11 | 306.96 | 493,800 |
May 4, 2023 | 312.66 | 315.99 | 310.21 | 311.41 | 307.26 | 459,300 |
May 3, 2023 | 310.71 | 318.04 | 309.99 | 314.86 | 310.66 | 586,000 |
May 2, 2023 | 310.37 | 313.39 | 307.54 | 311.59 | 307.44 | 781,400 |
May 1, 2023 | 316.52 | 318.17 | 310.50 | 311.25 | 307.10 | 1,155,600 |
Apr 28, 2023 | 318.33 | 320.38 | 314.35 | 317.47 | 313.24 | 924,900 |
Apr 27, 2023 | 350.20 | 353.95 | 315.12 | 317.14 | 312.91 | 2,113,600 |
Apr 26, 2023 | 328.60 | 339.57 | 328.53 | 339.03 | 334.51 | 1,051,500 |
Apr 25, 2023 | 330.86 | 331.50 | 327.38 | 329.63 | 325.23 | 728,600 |
Apr 24, 2023 | 332.06 | 332.49 | 326.59 | 330.27 | 325.87 | 636,300 |
Related Tickers
PZZA Papa John's International, Inc.
63.22
+1.15%
YUM Yum! Brands, Inc.
139.06
+0.40%
WING Wingstop Inc.
354.75
+2.12%
SHAK Shake Shack Inc.
95.40
+1.06%
TXRH Texas Roadhouse, Inc.
153.06
+1.55%
QSR Restaurant Brands International Inc.
73.30
+2.63%
DRI Darden Restaurants, Inc.
154.55
+1.34%
MCD McDonald's Corporation
275.58
+1.32%
WEN The Wendy's Company
19.71
+2.39%
CMG Chipotle Mexican Grill, Inc.
2,884.25
+0.53%