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

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Jul 31, 2018 239.47 247.06 238.19 246.66 727,115 +5.87(+2.44%)
Jul 30, 2018 244.34 245.64 240.37 240.79 747,883 -4.03(-1.65%)
Jul 27, 2018 246.86 247.08 243.97 244.82 743,488 +0.66(+0.27%)
Jul 26, 2018 245.96 247.04 243.84 244.16 537,634 -2.07(-0.84%)
Jul 25, 2018 247.30 249.93 245.16 246.23 677,178 -0.82(-0.33%)
Jul 24, 2018 255.02 255.02 246.07 247.05 972,524 -8.15(-3.19%)
Jul 23, 2018 259.91 259.94 254.68 255.20 735,290 -5.09(-1.96%)
Jul 20, 2018 258.25 265.27 258.25 260.29 625,104 +0.39(+0.15%)
Jul 19, 2018 258.25 267.42 256.28 259.89 2,097,991 -6.51(-2.44%)
Jul 18, 2018 264.86 267.53 263.10 266.40 1,149,287 +1.54(+0.58%)
Jul 17, 2018 261.56 265.67 260.72 264.86 899,379 +2.68(+1.02%)
Jul 16, 2018 264.79 266.41 261.18 262.18 377,093 -2.07(-0.79%)
Jul 13, 2018 262.20 266.08 261.93 264.26 485,770 +2.23(+0.85%)
Jul 12, 2018 263.56 263.56 260.94 262.03 367,882 -0.59(-0.23%)
Jul 11, 2018 254.87 263.63 254.87 262.62 834,768 +6.83(+2.67%)
Jul 10, 2018 261.52 263.51 255.24 255.80 690,720 -5.52(-2.11%)
Jul 09, 2018 264.82 265.01 260.75 261.32 563,538 -0.83(-0.32%)
Jul 06, 2018 261.96 263.78 261.41 262.15 513,240 +1.32(+0.51%)
Jul 05, 2018 263.60 264.69 257.90 260.82 569,203 -2.24(-0.85%)
Jul 03, 2018 263.07 263.07 263.07 0 -0.82(-0.31%)
Jul 02, 2018 261.67 264.24 259.70 263.88 528,274 -1.10(-0.41%)
Jun 29, 2018 266.74 267.05 263.11 264.98 339,001 +0.08(+0.03%)
Jun 28, 2018 262.85 266.11 262.19 264.91 345,934 +0.58(+0.22%)
Jun 27, 2018 266.37 267.79 262.62 264.32 550,067 -1.54(-0.58%)
Jun 26, 2018 264.79 268.73 261.59 265.87 1,289,531 +3.38(+1.29%)
Jun 25, 2018 274.43 275.61 259.70 262.48 1,258,750 -12.10(-4.41%)
Jun 22, 2018 275.79 275.91 271.71 274.58 560,037 +1.53(+0.56%)
Jun 21, 2018 271.59 274.84 268.58 273.05 826,185 +2.69(+0.99%)
Jun 20, 2018 272.35 272.35 268.28 270.36 625,330 +0.48(+0.18%)
Jun 19, 2018 264.57 270.50 263.22 269.88 717,922 +5.31(+2.01%)
Jun 18, 2018 260.30 265.96 258.61 264.57 542,191 +4.12(+1.58%)
Jun 15, 2018 260.46 256.98 260.45 595,629 +3.47(+1.35%)
Jun 14, 2018 257.69 257.69 254.16 256.98 573,932 +0.58(+0.23%)
Jun 13, 2018 256.14 258.78 255.73 256.40 510,501 +0.36(+0.14%)
Jun 12, 2018 252.64 256.44 251.81 256.04 588,029 +3.22(+1.27%)
Jun 11, 2018 252.57 253.72 251.20 252.83 483,697 -0.25(-0.10%)
Jun 08, 2018 247.74 254.60 246.54 253.08 716,162 -1.88(-0.74%)
Jun 07, 2018 253.25 256.38 250.89 254.96 948,959 +2.26(+0.89%)
Jun 06, 2018 252.88 252.70 872,689 +6.56(+2.67%)
Jun 05, 2018 239.08 246.72 239.00 246.14 859,115 +6.79(+2.84%)
Jun 04, 2018 236.93 239.92 236.74 239.35 521,036 +2.38(+1.00%)
Jun 01, 2018 237.50 241.26 236.75 236.97 594,747 +1.28(+0.54%)
May 31, 2018 235.35 236.70 233.48 235.69 618,417 -0.21(-0.09%)
May 30, 2018 231.96 237.74 231.42 235.89 626,211 +5.53(+2.40%)
May 29, 2018 233.79 233.79 227.91 230.36 719,415 -4.25(-1.81%)
May 25, 2018 234.62 234.62 234.62 0 -1.78(-0.75%)
May 24, 2018 234.24 237.95 234.03 236.40 555,956 +2.58(+1.10%)
May 23, 2018 232.43 234.54 232.17 233.82 555,427 +1.20(+0.52%)
May 22, 2018 233.59 233.85 231.22 232.62 339,790 -0.15(-0.06%)
May 21, 2018 229.99 233.62 229.44 232.77 572,640 +3.29(+1.43%)
May 18, 2018 231.76 232.42 227.97 229.48 744,619 -1.58(-0.69%)
May 17, 2018 230.63 233.07 230.55 231.07 358,582 -0.74(-0.32%)
May 16, 2018 231.01 234.12 231.01 231.81 416,103 +0.22(+0.10%)
May 15, 2018 231.54 232.10 227.56 231.58 452,301 +0.90(+0.39%)
May 14, 2018 233.94 234.03 230.19 230.68 442,375 -3.53(-1.51%)
May 11, 2018 234.19 235.35 232.32 234.22 347,512 +0.18(+0.08%)
May 10, 2018 234.77 236.31 233.79 234.04 611,427 -0.18(-0.08%)
May 09, 2018 233.83 234.64 229.85 234.22 579,890 -0.47(-0.20%)
May 08, 2018 234.12 234.89 232.43 234.68 669,728 -0.08(-0.04%)
May 07, 2018 233.86 235.24 233.05 234.77 603,818 +2.12(+0.91%)
May 04, 2018 230.01 233.55 229.12 232.65 328,290 +2.26(+0.98%)
May 03, 2018 227.82 230.90 226.30 230.39 589,481 +1.45(+0.63%)
May 02, 2018 231.25 231.47 228.10 228.94 556,520 -3.19(-1.37%)
May 01, 2018 226.94 233.20 225.92 232.13 688,946 +5.58(+2.46%)
Apr 30, 2018 234.30 234.30 226.53 226.55 897,730 -6.27(-2.69%)
Apr 27, 2018 236.16 236.92 231.63 232.82 1,053,837 -2.05(-0.87%)
Apr 26, 2018 233.88 238.99 230.55 234.87 1,823,537 +16.01(+7.31%)
Apr 25, 2018 217.71 220.44 216.20 218.86 901,317 +1.60(+0.74%)
Apr 24, 2018 225.28 225.34 214.79 217.26 951,425 -7.18(-3.20%)
Apr 23, 2018 224.57 228.49 223.47 224.44 701,204 +0.51(+0.23%)
Apr 20, 2018 224.51 225.95 223.25 223.93 520,364 -1.65(-0.73%)
Apr 19, 2018 222.82 226.25 222.01 225.57 428,455 +2.34(+1.05%)
Apr 18, 2018 222.46 224.19 221.69 223.23 426,374 +0.97(+0.43%)
Apr 17, 2018 219.90 223.92 219.59 222.27 441,882 +4.51(+2.07%)
Apr 16, 2018 216.55 220.08 216.05 217.76 377,266 +1.90(+0.88%)
Apr 13, 2018 217.79 218.63 215.25 215.86 563,983 -1.09(-0.50%)
Apr 12, 2018 217.51 219.89 216.80 216.94 425,491 +0.45(+0.21%)
Apr 11, 2018 216.30 218.18 215.26 216.49 348,592 -0.66(-0.30%)
Apr 10, 2018 219.32 219.93 216.36 217.15 475,001 -0.68(-0.31%)
Apr 09, 2018 218.07 220.43 217.33 217.83 406,075 +0.91(+0.42%)
Apr 06, 2018 219.01 220.93 215.77 216.92 702,345 -4.06(-1.84%)
Apr 05, 2018 218.62 221.40 217.73 220.98 651,267 +4.07(+1.87%)
Apr 04, 2018 211.53 217.45 211.10 216.91 1,094,967 -1.89(-0.87%)
Apr 03, 2018 217.35 219.73 215.68 218.81 575,157 +2.86(+1.32%)
Apr 02, 2018 218.64 222.05 214.23 215.95 782,738 -2.94(-1.34%)
Mar 29, 2018 218.89 218.89 218.89 0 -0.29(-0.13%)
Mar 28, 2018 217.42 219.70 216.75 219.18 788,035 +2.15(+0.99%)
Mar 27, 2018 217.43 219.10 215.06 217.04 848,343 +0.28(+0.13%)
Mar 26, 2018 214.24 217.28 212.02 216.75 675,115 +4.34(+2.04%)
Mar 23, 2018 212.94 216.61 211.75 212.42 852,632 +0.23(+0.11%)
Mar 22, 2018 213.15 217.01 212.13 212.18 977,311 -1.74(-0.81%)
Mar 21, 2018 216.91 217.77 213.43 213.93 547,184 -3.12(-1.44%)
Mar 20, 2018 213.68 218.26 213.22 217.05 612,670 +3.67(+1.72%)
Mar 19, 2018 214.43 215.82 212.65 213.37 678,783 -1.99(-0.92%)
Mar 16, 2018 213.20 217.45 213.17 215.36 965,032 +2.78(+1.31%)
Mar 15, 2018 213.09 213.93 211.89 212.58 862,638 +0.15(+0.07%)
Mar 14, 2018 211.50 214.05 210.20 212.43 420,676 +0.76(+0.36%)
Mar 13, 2018 213.36 214.97 211.09 211.67 722,441 -1.21(-0.57%)
Mar 12, 2018 215.50 217.36 212.74 212.87 914,874 -2.40(-1.12%)
Mar 09, 2018 209.79 215.45 208.27 215.28 702,754 +6.99(+3.36%)
Mar 08, 2018 209.25 211.88 207.38 208.28 621,449 -0.17(-0.08%)
Mar 07, 2018 209.17 205.97 208.45 807,309 +1.42(+0.69%)
Mar 06, 2018 208.96 209.24 204.37 207.03 1,032,207 +1.71(+0.83%)
Mar 05, 2018 207.89 207.89 203.81 205.32 994,333 -3.26(-1.56%)
Mar 02, 2018 206.33 209.57 205.27 208.58 933,972 +0.26(+0.13%)
Mar 01, 2018 207.55 211.10 205.02 208.32 961,137 +0.38(+0.18%)
Feb 28, 2018 211.49 213.39 207.82 207.94 982,411 -3.80(-1.79%)
Feb 27, 2018 214.08 215.96 211.39 211.73 678,306 -1.45(-0.68%)
Feb 26, 2018 215.70 216.00 212.66 213.18 1,049,092 -0.78(-0.36%)
Feb 23, 2018 213.14 214.33 210.38 213.96 1,085,438 +1.73(+0.82%)
Feb 22, 2018 212.23 1,916,177 -3.30(-1.53%)
Feb 21, 2018 207.69 220.64 207.33 215.53 3,646,804 +8.45(+4.08%)
Feb 20, 2018 201.48 212.32 194.94 207.08 5,101,919 +0.70(+0.34%)
Feb 16, 2018 206.38 206.38 206.38 0 +2.84(+1.40%)
Feb 15, 2018 198.48 205.43 198.28 203.53 1,496,358 +7.41(+3.78%)
Feb 14, 2018 193.06 197.05 192.14 196.13 982,223 +1.66(+0.86%)
Feb 13, 2018 197.32 199.08 190.16 194.46 1,363,872 -3.62(-1.83%)
Feb 12, 2018 194.85 198.89 192.61 198.08 1,008,789 +5.40(+2.80%)
Feb 09, 2018 187.25 194.04 186.05 192.68 1,313,950 +7.03(+3.79%)
Feb 08, 2018 196.94 197.03 185.59 185.65 1,544,493 -11.91(-6.03%)
Feb 07, 2018 194.31 198.89 194.16 197.56 944,003 +2.66(+1.37%)
Feb 06, 2018 189.00 197.12 187.46 194.89 1,493,821 -2.17(-1.10%)
Feb 05, 2018 196.70 200.78 192.34 197.06 1,007,007 -3.37(-1.68%)
Feb 02, 2018 203.00 204.64 200.18 200.43 838,925 -4.01(-1.96%)
Feb 01, 2018 201.66 205.23 201.66 204.44 734,937 +1.70(+0.84%)
Jan 31, 2018 202.70 203.78 201.21 202.74 747,930 +0.84(+0.42%)
Jan 30, 2018 200.09 202.42 199.56 201.90 660,716 +0.58(+0.29%)
Jan 29, 2018 201.66 204.44 200.59 201.32 754,472 -1.35(-0.67%)
Jan 26, 2018 205.06 205.22 201.25 202.67 819,296 -2.38(-1.16%)
Jan 25, 2018 206.52 207.47 204.66 205.06 814,574 +0.57(+0.28%)
Jan 24, 2018 205.73 206.34 203.36 204.49 894,244 -0.80(-0.39%)
Jan 23, 2018 202.21 207.23 201.93 205.28 1,225,103 +3.07(+1.52%)
Jan 22, 2018 199.58 202.21 198.09 202.21 898,255 +2.57(+1.29%)
Jan 19, 2018 197.71 200.98 197.50 199.64 658,534 +2.46(+1.25%)
Jan 18, 2018 194.46 197.25 194.01 197.18 822,764 +2.82(+1.45%)
Jan 17, 2018 195.67 196.05 193.80 194.36 894,965 -1.31(-0.67%)
Jan 16, 2018 200.03 200.03 195.21 195.67 1,181,562 -1.74(-0.88%)
Jan 12, 2018 197.41 197.41 197.41 0 +1.22(+0.62%)
Jan 11, 2018 187.96 196.26 187.96 196.19 1,566,722 +9.12(+4.88%)
Jan 10, 2018 187.07 2,570,773 -6.19(-3.20%)
Jan 09, 2018 191.17 194.01 189.91 193.26 1,237,282 +2.90(+1.52%)
Jan 08, 2018 187.12 190.48 185.75 190.36 1,142,662 +3.10(+1.65%)
Jan 05, 2018 185.31 188.83 184.86 187.26 1,239,190 +2.81(+1.53%)
Jan 04, 2018 184.41 189.10 184.19 184.45 1,645,796 +5.26(+2.94%)
Jan 03, 2018 175.44 179.34 175.37 179.19 691,691 +4.41(+2.52%)
Jan 02, 2018 176.25 176.68 174.74 174.77 990,563 -1.89(-1.07%)
Dec 29, 2017 176.66 176.66 176.66 0 -0.95(-0.54%)
Dec 28, 2017 178.38 178.38 176.99 177.62 462,097 -0.55(-0.31%)
Dec 27, 2017 177.63 179.47 176.84 178.17 472,173 +0.19(+0.11%)
Dec 26, 2017 179.69 180.26 177.60 177.98 666,083 -2.34(-1.30%)
Dec 22, 2017 177.63 180.46 175.58 180.32 903,211 +4.19(+2.38%)
Dec 21, 2017 171.64 176.67 170.86 176.13 942,286 +4.46(+2.60%)
Dec 20, 2017 175.39 175.69 170.94 171.67 902,501 -3.22(-1.84%)
Dec 19, 2017 175.06 176.23 174.15 174.89 680,888 +0.99(+0.57%)
Dec 18, 2017 173.80 176.55 173.66 173.90 1,741,161 +0.90(+0.52%)
Dec 15, 2017 170.52 173.62 169.44 173.00 1,376,601 +2.36(+1.38%)
Dec 14, 2017 168.41 172.38 167.79 170.64 1,499,244 +2.31(+1.37%)
Dec 13, 2017 168.21 170.64 166.82 168.33 683,503 -0.09(-0.06%)
Dec 12, 2017 167.67 168.75 166.13 168.43 717,726 -0.33(-0.19%)
Dec 11, 2017 170.86 170.86 167.26 168.75 1,103,484 -2.75(-1.60%)
Dec 08, 2017 167.19 171.65 165.28 171.50 1,593,969 +4.10(+2.45%)
Dec 07, 2017 168.84 169.34 166.66 167.40 985,123 -1.55(-0.92%)
Dec 06, 2017 172.06 173.38 168.77 168.95 681,047 -4.04(-2.33%)
Dec 05, 2017 175.27 176.91 172.92 172.99 758,262 -1.98(-1.13%)
Dec 04, 2017 173.41 173.94 171.49 174.96 1,438,188 +2.80(+1.62%)
Dec 01, 2017 173.25 173.43 168.43 172.17 1,599,724 -1.44(-0.83%)
Nov 30, 2017 168.47 174.33 166.82 173.60 1,412,251 +6.52(+3.90%)
Nov 29, 2017 164.38 171.95 164.09 167.08 1,771,347 +6.42(+3.99%)
Nov 28, 2017 159.75 160.92 157.19 160.67 2,009,996 -2.08(-1.28%)
Nov 27, 2017 165.08 165.43 161.91 162.75 958,175 -2.63(-1.59%)
Nov 24, 2017 165.34 165.66 164.17 165.38 329,007 +0.74(+0.45%)
Nov 22, 2017 163.76 165.21 163.19 164.64 821,124 -0.31(-0.19%)
Nov 21, 2017 165.67 166.58 164.44 164.95 763,583 -0.83(-0.50%)
Nov 20, 2017 166.65 166.93 164.50 165.78 945,059 -0.82(-0.49%)
Nov 17, 2017 164.90 166.93 164.71 166.60 1,215,958 +1.10(+0.66%)
Nov 16, 2017 165.36 167.80 164.21 165.50 1,154,962 +1.59(+0.97%)
Nov 15, 2017 163.66 164.81 161.94 163.90 1,027,102 +0.09(+0.06%)
Nov 14, 2017 161.29 165.26 161.26 163.81 990,642 +2.45(+1.52%)
Nov 13, 2017 161.58 163.47 159.98 161.36 721,017 -0.28(-0.17%)
Nov 10, 2017 162.00 164.32 160.44 161.64 1,249,966 +0.11(+0.07%)
Nov 09, 2017 157.23 161.59 155.49 161.53 1,428,464 +4.20(+2.67%)
Nov 08, 2017 158.32 158.97 155.99 157.33 1,567,691 -1.30(-0.82%)
Nov 07, 2017 161.73 162.69 157.47 158.62 1,932,100 -3.13(-1.94%)
Nov 06, 2017 164.16 164.98 158.11 161.76 2,137,114 -4.18(-2.52%)
Nov 03, 2017 166.63 168.21 165.55 165.94 1,098,960 -0.14(-0.08%)
Nov 02, 2017 166.40 168.90 165.41 166.08 1,201,289 +0.78(+0.47%)
Nov 01, 2017 170.02 170.10 164.19 165.29 1,633,318 -5.36(-3.14%)
Oct 31, 2017 169.72 172.03 169.31 170.66 830,893 +1.21(+0.72%)
Oct 30, 2017 171.21 172.15 168.78 169.44 1,121,620 -2.78(-1.61%)
Oct 27, 2017 174.70 174.70 171.60 172.22 834,942 -0.93(-0.54%)
Oct 26, 2017 173.23 174.77 172.67 173.15 793,109 -0.06(-0.04%)
Oct 25, 2017 171.12 173.30 169.37 173.22 1,102,499 +1.78(+1.04%)
Oct 24, 2017 170.33 172.04 168.11 171.44 1,136,918 +1.13(+0.66%)
Oct 23, 2017 173.64 174.65 170.31 170.31 1,405,390 -3.25(-1.87%)
Oct 20, 2017 173.92 174.10 172.32 173.56 1,665,881 -0.01(-0.01%)
Oct 19, 2017 174.85 174.99 171.23 173.56 1,164,920 -1.56(-0.89%)
Oct 18, 2017 179.30 179.78 174.98 175.12 1,600,995 -4.18(-2.33%)
Oct 17, 2017 180.45 182.48 178.89 179.30 1,412,200 -0.86(-0.48%)
Oct 16, 2017 179.66 182.24 176.72 180.16 2,120,747 +0.20(+0.11%)
Oct 13, 2017 187.79 188.34 179.81 179.96 2,760,596 -7.51(-4.00%)
Oct 12, 2017 186.46 191.51 183.43 187.47 5,225,245 -7.66(-3.92%)
Oct 11, 2017 195.83 196.71 194.01 195.12 1,960,431 -0.19(-0.10%)
Oct 10, 2017 194.28 197.47 192.75 195.31 1,433,002 +3.39(+1.77%)
Oct 09, 2017 191.76 193.92 191.76 191.92 823,822 +0.38(+0.20%)
Oct 06, 2017 191.56 193.38 191.13 191.53 958,565 -0.59(-0.31%)
Oct 05, 2017 187.89 192.52 187.38 192.12 899,532 +4.09(+2.17%)
Oct 04, 2017 188.37 189.01 186.25 188.04 1,026,294 -1.09(-0.58%)
Oct 03, 2017 187.24 191.77 187.24 189.13 1,345,785 +2.63(+1.41%)
Oct 02, 2017 186.31 189.83 185.92 186.50 1,283,408 +1.34(+0.73%)
Sep 29, 2017 183.96 185.36 183.47 185.16 682,486 +1.41(+0.77%)
Sep 28, 2017 183.03 184.53 182.36 183.75 704,373 +0.19(+0.10%)
Sep 27, 2017 180.84 184.13 180.81 183.56 629,239 +3.29(+1.83%)
Sep 26, 2017 180.36 181.83 178.82 180.27 704,727 -0.10(-0.06%)
Sep 25, 2017 183.95 183.96 177.52 180.37 1,235,918 -3.53(-1.92%)
Sep 22, 2017 185.17 186.10 182.87 183.91 1,105,852 -0.77(-0.42%)
Sep 21, 2017 184.75 186.22 184.27 184.68 768,592 +0.43(+0.23%)
Sep 20, 2017 183.64 185.71 182.56 184.25 1,239,116 +1.54(+0.84%)
Sep 19, 2017 182.41 184.10 182.23 182.71 912,019 +0.29(+0.16%)
Sep 18, 2017 181.85 184.43 181.84 182.42 1,443,045 +0.88(+0.48%)
Sep 15, 2017 176.85 181.69 176.29 181.55 2,054,750 +4.45(+2.51%)
Sep 14, 2017 175.94 177.25 174.42 177.10 1,112,245 +1.70(+0.97%)
Sep 13, 2017 176.23 177.47 173.67 175.40 857,104 -1.27(-0.72%)
Sep 12, 2017 175.96 176.94 172.69 176.68 1,006,247 +0.84(+0.48%)
Sep 11, 2017 174.33 178.58 174.33 175.84 1,293,403 +2.41(+1.39%)
Sep 08, 2017 170.03 175.65 169.82 173.43 1,014,619 +2.89(+1.70%)
Sep 07, 2017 169.91 172.10 169.91 170.54 635,890 +0.64(+0.38%)
Sep 06, 2017 169.87 170.85 168.83 169.89 874,043 +0.12(+0.07%)
Sep 05, 2017 170.24 172.79 169.54 169.77 801,719 -1.01(-0.59%)
Sep 01, 2017 170.14 171.84 169.55 170.79 761,122 +1.24(+0.73%)
Aug 31, 2017 166.64 171.12 165.67 169.55 1,166,249 +3.10(+1.86%)
Aug 30, 2017 166.02 167.30 164.68 166.45 915,353 +0.51(+0.31%)
Aug 29, 2017 165.61 166.26 163.82 165.94 1,052,444 -0.35(-0.21%)
Aug 28, 2017 166.32 167.55 164.33 166.29 1,108,947 +0.03(+0.02%)
Aug 25, 2017 168.89 169.50 163.54 166.27 2,270,679 -4.25(-2.49%)
Aug 24, 2017 174.87 174.97 170.46 170.52 1,319,875 -4.08(-2.34%)
Aug 23, 2017 175.02 176.08 174.04 174.60 744,504 -1.23(-0.70%)
Aug 22, 2017 176.20 177.65 174.96 175.83 807,085 -0.44(-0.25%)
Aug 21, 2017 175.62 176.61 173.60 176.27 1,100,596 +0.76(+0.43%)
Aug 18, 2017 174.81 175.82 173.76 175.50 1,371,404 +0.37(+0.21%)
Aug 17, 2017 173.63 177.40 173.45 175.13 847,429 +0.55(+0.31%)
Aug 16, 2017 174.99 175.92 173.44 174.58 1,509,358 -0.47(-0.27%)
Aug 15, 2017 178.96 178.96 174.77 175.05 2,181,788 -5.34(-2.96%)
Aug 14, 2017 181.22 181.50 178.79 180.39 725,031 +0.98(+0.54%)
Aug 11, 2017 175.86 181.17 174.98 179.41 812,708 +0.31(+0.17%)
Aug 10, 2017 179.22 180.57 178.29 179.10 845,860 -1.21(-0.67%)
Aug 09, 2017 177.80 180.61 176.29 180.31 1,282,447 +1.57(+0.88%)
Aug 08, 2017 181.11 181.11 178.06 178.74 1,170,748 -3.06(-1.68%)
Aug 07, 2017 183.64 185.02 181.26 181.80 969,671 -1.27(-0.69%)
Aug 04, 2017 185.32 186.94 181.77 183.07 1,269,173 -1.34(-0.73%)
Aug 03, 2017 179.50 185.87 179.08 184.41 2,135,631 +5.47(+3.06%)
Aug 02, 2017 175.82 179.90 175.45 178.94 1,967,303 +5.49(+3.16%)
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.