DPZ (Domino's Pizza Inc) - Sector: Consumer Non-Durables / Industry: Food Distributors



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 256.61 257.52 255.67 259.84 0.7118% 0.3559% 1.6048% 495,630 $127,634,637
2019-10-18 257.45 255.70 254.23 258.40 -0.2925% 0.3899% 1.6138% 609,900 $155,951,430
2019-10-17 256.12 256.45 255.78 259.96 0.1914% 0.0625% 1.6079% 515,100 $132,097,395
2019-10-16 254.89 255.96 253.08 257.61 0.0899% -0.3285% 1.7585% 525,200 $134,430,192
2019-10-15 253.22 255.73 251.80 257.23 1.3997% 0.4044% 2.111% 674,800 $172,566,604
2019-10-14 257.78 252.20 251.16 257.99 -2.1684% -0.0039% 2.6474% 541,400 $136,541,080
2019-10-11 256.12 257.79 252.50 259.10 1.1854% 0.5299% 2.5473% 885,600 $228,298,824
2019-10-10 248.43 254.77 247.50 256.12 2.6512% 0.0967% 3.3656% 1,056,300 $269,113,551
2019-10-09 251.51 248.19 248.07 255.55 -2.0869% -0.7772% 2.927% 1,908,300 $473,620,977
2019-10-08 230.50 253.48 227.50 258.00 4.653% -4.8346% 11.8217% 6,498,900 $1,647,341,172
2019-10-07 242.29 242.21 241.40 247.22 0.033% 0.0661% 2.3542% 2,012,400 $487,423,404
2019-10-04 247.94 242.13 241.30 249.00 -0.5013% 1.8862% 3.0924% 906,600 $219,515,058
2019-10-03 240.16 243.35 240.16 243.89 0.6618% -0.6577% 1.5294% 671,400 $163,385,190
2019-10-02 244.00 241.75 241.30 245.75 -1.6357% -0.7202% 1.8108% 975,400 $235,802,950
2019-10-01 245.13 245.77 243.24 246.44 0.4824% 0.2208% 1.2985% 592,700 $145,667,879
2019-09-30 240.56 244.59 240.50 244.88 1.7175% 0.0416% 1.7886% 772,000 $188,823,480
2019-09-27 238.51 240.46 238.51 240.96 0.4176% -0.3967% 1.0168% 395,500 $95,101,930
2019-09-26 240.95 239.46 237.12 240.95 -0.8242% -0.2071% 1.5895% 613,000 $146,788,980
2019-09-25 242.66 241.45 239.81 243.72 -0.6256% -0.1276% 1.6043% 840,200 $202,866,290
2019-09-24 247.35 242.97 242.53 248.21 -1.336% 0.4426% 2.2884% 824,200 $200,255,874
2019-09-23 247.32 246.26 245.54 248.11 -0.5492% -0.1212% 1.0358% 795,300 $195,850,578
2019-09-20 248.13 247.62 245.81 248.80 0.247% 0.4534% 1.2018% 730,800 $180,960,696
2019-09-19 244.38 247.01 243.10 247.70 0.8204% -0.2531% 1.8571% 459,200 $113,426,992
2019-09-18 244.15 245.00 242.49 245.21 0.5995% 0.2505% 1.1093% 495,100 $121,299,500
2019-09-17 243.85 243.54 237.66 245.20 -0.5106% -0.384% 3.075% 658,200 $160,298,028
2019-09-16 245.54 244.79 243.08 246.47 -0.1061% 0.2% 1.3754% 1,064,700 $260,627,913
2019-09-13 247.10 245.05 243.73 247.70 -0.7051% 0.1256% 1.6027% 740,800 $181,533,040
2019-09-12 248.04 246.79 245.87 249.14 -0.9234% -0.4215% 1.3125% 735,800 $181,588,082
2019-09-11 243.60 249.09 242.12 249.39 2.2663% 0.0123% 2.9151% 749,300 $186,643,137
2019-09-10 239.23 243.57 231.85 243.58 1.8269% 0.0125% 4.8157% 666,800 $162,412,476
2019-09-09 238.14 239.20 235.87 241.16 0.7794% 0.3328% 2.1936% 766,900 $183,442,480
2019-09-06 245.11 237.35 236.42 246.33 -3.0552% 0.1144% 4.0231% 1,057,600 $251,021,360
2019-09-05 241.56 244.83 240.74 245.88 2.4136% 1.0458% 2.0905% 1,116,500 $273,352,695
2019-09-04 228.24 239.06 228.00 241.19 5.3731% 0.6039% 5.4687% 1,667,600 $398,656,456
2019-09-03 224.57 226.87 223.40 228.84 0.0132% -1.0007% 2.3772% 1,225,000 $277,915,750
2019-08-30 226.31 226.84 224.01 226.94 0.7014% 0.4661% 1.2911% 510,300 $115,756,452
2019-08-29 227.47 225.26 224.98 228.81 -0.2612% 0.7173% 1.6739% 533,800 $120,243,788
2019-08-28 221.81 225.85 221.81 226.90 1.5284% -0.2877% 2.2433% 750,500 $169,500,425
2019-08-27 227.99 222.45 220.90 228.44 -2.3014% 0.1318% 3.3006% 1,133,800 $252,213,810
2019-08-26 227.79 227.69 224.87 228.94 0.681% 0.7252% 1.7778% 614,600 $139,938,274
2019-08-23 231.32 226.15 225.51 233.42 -2.4585% -0.2286% 3.3887% 712,400 $161,109,260
2019-08-22 231.15 231.85 226.58 231.98 0.1425% -0.1598% 2.3278% 635,500 $147,340,675
2019-08-21 233.08 231.52 228.89 234.14 -0.3915% 0.2797% 2.2422% 701,800 $162,480,736
2019-08-20 231.96 232.43 225.06 233.36 0.1767% -0.0259% 3.5567% 1,086,300 $252,488,709
2019-08-19 236.07 232.02 229.71 238.82 -1.2471% 0.4767% 3.8146% 671,700 $155,847,834
2019-08-16 234.57 234.95 231.50 238.82 0.8845% 0.7214% 3.0671% 688,400 $161,739,580
2019-08-15 236.26 232.89 232.02 238.82 -1.4014% 0.0254% 2.8473% 900,000 $209,601,000
2019-08-14 239.15 236.20 235.34 239.16 -1.8288% -0.6044% 1.5973% 702,800 $166,001,360
2019-08-13 240.29 240.60 238.10 243.98 0.2458% 0.1167% 2.4094% 611,100 $147,030,660
2019-08-12 247.19 240.01 239.48 248.75 -3.1554% -0.2582% 3.7266% 803,800 $192,920,038
2019-08-09 246.19 247.83 243.54 250.98 0.4377% -0.2252% 2.9644% 586,800 $145,426,644
2019-08-08 246.25 246.75 244.99 248.85 0.411% 0.2075% 1.5531% 703,300 $173,539,275
2019-08-07 241.72 245.74 240.50 246.21 1.3319% -0.3258% 2.3172% 690,600 $169,708,044
2019-08-06 241.21 242.51 239.99 244.26 1.1639% 0.6216% 1.7471% 589,800 $143,032,398
2019-08-05 240.53 239.72 236.17 242.33 -2.0552% -1.7242% 2.542% 990,900 $237,538,548
2019-08-02 245.41 244.75 244.39 247.69 -0.4393% -0.1708% 1.3323% 537,700 $131,602,075
2019-08-01 246.12 245.83 243.20 249.90 0.5316% 0.6502% 2.6811% 760,600 $186,978,298
2019-07-31 247.07 244.53 242.48 248.68 -1.22% -0.1939% 2.4932% 920,900 $225,187,677
2019-07-30 251.52 247.55 245.75 252.39 -1.9526% -0.3802% 2.6308% 1,081,800 $267,799,590
2019-07-29 254.16 252.48 249.65 255.85 -2.54% -1.8915% 2.4233% 1,172,600 $296,058,048
2019-07-26 261.90 259.06 258.13 262.87 -0.6176% 0.4724% 1.8032% 567,700 $147,068,362
2019-07-25 262.63 260.67 258.58 264.64 -0.5873% 0.1602% 2.2899% 801,800 $209,005,206
2019-07-24 259.43 262.21 258.40 263.50 1.7461% 0.6674% 1.9355% 921,300 $241,574,072
2019-07-23 257.06 257.71 254.94 257.80 0.9045% 0.65% 1.1094% 923,600 $238,020,955
2019-07-22 258.12 255.40 254.15 258.49 -0.9809% 0.0742% 1.679% 1,231,400 $314,499,560
2019-07-19 252.80 257.93 252.80 259.09 2.0777% 0.0475% 2.4277% 1,677,200 $432,600,196
2019-07-18 252.23 252.68 249.45 254.15 -0.1304% -0.3083% 1.8493% 1,613,600 $407,724,448
2019-07-17 245.50 253.01 244.66 253.50 2.6243% -0.4218% 3.4872% 3,286,500 $831,517,365
2019-07-16 254.30 246.54 245.95 263.57 -8.6618% -5.7869% 6.6851% 6,194,200 $1,527,118,068
2019-07-15 283.44 269.92 268.42 283.43 -4.321% 0.4714% 5.2943% 1,668,400 $450,334,528
2019-07-12 278.62 282.11 278.61 284.33 1.61% 0.353% 2.0117% 571,100 $161,113,021
2019-07-11 276.96 277.64 274.64 279.40 0.8317% 0.5847% 1.7037% 600,100 $166,611,764
2019-07-10 277.60 275.35 274.63 281.42 -1.6607% -0.8571% 2.4128% 746,200 $205,466,170
2019-07-09 276.42 280.00 276.42 280.89 1.0065% -0.285% 1.5914% 491,300 $137,564,000
2019-07-08 277.20 277.21 273.02 278.90 -0.3773% -0.3809% 2.1083% 507,100 $140,573,191
2019-07-05 279.21 278.26 277.64 281.50 -0.961% -0.6229% 1.3712% 324,300 $90,239,718
2019-07-03 274.34 280.96 274.34 282.10 2.6113% 0.1936% 2.7508% 336,000 $94,402,560
2019-07-02 271.10 273.81 271.00 276.58 0.9996% 0% 2.0175% 398,300 $109,058,523
2019-07-01 279.58 271.10 270.42 281.99 -2.5801% 0.4672% 4.103% 631,100 $171,091,210
2019-06-28 278.11 278.28 275.27 279.77 0.1223% 0.0612% 1.6085% 568,200 $158,118,695
2019-06-27 275.57 277.94 274.10 279.34 0.7504% -0.1087% 1.8759% 380,800 $105,839,552
2019-06-26 277.43 275.87 271.38 278.18 -0.4583% 0.1046% 2.4427% 691,600 $190,791,692
2019-06-25 276.20 277.14 273.41 277.84 1.0096% 0.667% 1.5944% 720,900 $199,790,226
2019-06-24 280.77 274.37 272.28 280.77 -2.1261% 0.157% 3.0238% 422,700 $115,976,199
2019-06-21 280.43 280.33 277.89 281.28 -0.5287% -0.4932% 1.2052% 443,400 $124,298,322
2019-06-20 280.14 281.82 274.56 282.24 0.4062% -0.1924% 2.7211% 646,400 $182,168,448
2019-06-19 281.61 280.68 277.82 282.61 -0.5915% -0.2621% 1.6949% 328,300 $92,147,244
2019-06-18 282.50 282.35 280.04 285.37 0.1241% 0.1773% 1.8678% 529,400 $149,476,090
2019-06-17 281.19 282.00 280.65 286.37 0.481% 0.1924% 1.9974% 767,700 $216,491,400
2019-06-14 281.57 280.65 280.63 284.00 -0.2275% 0.0995% 1.1866% 592,400 $166,257,060
2019-06-13 283.36 281.29 278.93 285.14 -0.2518% 0.4818% 2.1796% 578,600 $162,754,394
2019-06-12 279.81 282.00 279.18 285.68 0.6675% -0.1142% 2.2747% 649,700 $183,215,400
2019-06-11 284.05 280.13 279.22 286.29 -0.8881% 0.4989% 2.4691% 521,300 $146,031,769
2019-06-10 289.26 282.64 279.68 289.26 -1.5192% 0.7875% 3.3119% 541,300 $152,993,032
2019-06-07 287.47 287.00 285.01 290.60 0% 0.1638% 1.9236% 411,700 $118,157,900
2019-06-06 285.76 287.00 285.71 289.37 0.5818% 0.1472% 1.2648% 386,700 $110,982,900
2019-06-05 285.10 285.34 283.94 289.58 0.4718% 0.3873% 1.9496% 402,000 $114,706,679
2019-06-04 278.59 284.00 278.16 284.14 2.7162% 0.7595% 2.1046% 470,500 $133,622,000
2019-06-03 279.70 276.49 273.95 282.37 -1.0769% 0.0716% 2.9819% 693,000 $191,607,570
2019-05-31 274.28 279.50 273.53 280.41 0% 0% 0% 520,300 $145,423,850