ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Domino's Pizza Inc (NY: DPZ )

513.69 -3.41 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 234.81 236.34 230.45 232.40 968,848 -2.87(-1.22%)
Jul 30, 2019 239.04 239.87 233.56 235.27 1,140,685 -4.69(-1.95%)
Jul 29, 2019 241.55 243.15 237.26 239.95 1,233,863 -6.25(-2.54%)
Jul 26, 2019 248.89 249.83 245.32 246.21 597,233 -1.53(-0.62%)
Jul 25, 2019 249.60 251.51 245.75 247.74 843,678 -1.46(-0.59%)
Jul 24, 2019 246.56 250.43 245.58 249.20 969,443 +4.28(+1.75%)
Jul 23, 2019 244.31 245.01 242.28 244.92 971,844 +2.20(+0.90%)
Jul 22, 2019 245.30 245.66 241.53 242.73 1,295,696 -2.41(-0.98%)
Jul 19, 2019 240.26 246.23 240.26 245.13 1,765,080 +4.99(+2.08%)
Jul 18, 2019 239.72 241.54 237.07 240.14 1,707,817 -0.31(-0.13%)
Jul 17, 2019 233.32 240.92 232.52 240.46 3,458,158 +6.15(+2.62%)
Jul 16, 2019 241.68 250.49 233.75 234.31 6,516,330 -25.15(-9.69%)
Jul 15, 2019 269.38 269.38 255.10 259.45 1,755,216 -8.66(-3.23%)
Jul 12, 2019 264.80 270.22 264.79 268.11 601,232 +4.25(+1.61%)
Jul 11, 2019 263.22 265.54 261.01 263.86 631,465 +2.18(+0.83%)
Jul 10, 2019 263.83 267.46 261.00 261.69 785,481 -4.42(-1.66%)
Jul 09, 2019 262.70 266.95 262.70 266.11 516,921 +2.65(+1.01%)
Jul 08, 2019 263.45 265.06 259.48 263.45 533,572 -1.00(-0.38%)
Jul 05, 2019 265.36 267.53 263.86 264.45 341,231 -2.57(-0.96%)
Jul 03, 2019 260.73 268.10 260.73 267.02 353,542 +6.80(+2.61%)
Jul 02, 2019 257.65 262.86 257.55 260.22 419,855 +2.58(+1.00%)
Jul 01, 2019 265.71 268.00 257.00 257.65 664,649 -6.82(-2.58%)
Jun 28, 2019 264.31 265.89 261.61 264.47 597,759 +0.32(+0.12%)
Jun 27, 2019 261.90 265.48 260.50 264.15 400,637 +1.97(+0.75%)
Jun 26, 2019 263.66 264.37 257.92 262.18 727,600 -1.21(-0.46%)
Jun 25, 2019 262.50 264.05 259.84 263.39 758,548 +2.63(+1.01%)
Jun 24, 2019 266.84 266.84 258.77 260.76 444,744 -5.66(-2.13%)
Jun 21, 2019 266.51 267.32 264.10 266.42 466,549 -1.42(-0.53%)
Jun 20, 2019 266.24 268.24 260.94 267.84 680,166 +1.08(+0.41%)
Jun 19, 2019 267.64 268.59 264.04 266.75 345,437 -1.59(-0.59%)
Jun 18, 2019 268.48 271.21 266.14 268.34 557,188 +0.33(+0.12%)
Jun 17, 2019 267.24 272.16 266.73 268.01 807,817 +1.28(+0.48%)
Jun 14, 2019 267.60 269.91 266.71 266.73 623,328 -0.61(-0.23%)
Jun 13, 2019 269.31 271.00 265.09 267.33 608,795 -0.06(-0.02%)
Jun 12, 2019 265.31 270.88 264.74 267.39 685,184 +1.77(+0.67%)
Jun 11, 2019 269.33 271.45 264.75 265.62 549,817 -2.38(-0.89%)
Jun 10, 2019 274.27 274.27 265.19 268.00 570,843 -4.13(-1.52%)
Jun 07, 2019 272.58 275.54 270.24 272.13 434,195 +0.00(+0.00%)
Jun 06, 2019 270.95 274.38 270.91 272.13 407,782 +1.57(+0.58%)
Jun 05, 2019 270.33 274.58 269.22 270.56 423,947 +1.27(+0.47%)
Jun 04, 2019 264.16 269.42 263.75 269.29 496,236 +7.12(+2.72%)
Jun 03, 2019 265.21 267.74 259.76 262.17 730,848 -2.85(-1.08%)
May 31, 2019 260.07 265.88 259.36 265.02 548,623 +2.11(+0.80%)
May 30, 2019 263.36 264.56 258.38 262.91 536,677 -0.43(-0.16%)
May 29, 2019 264.43 265.30 261.11 263.34 449,030 -2.84(-1.07%)
May 28, 2019 268.49 272.06 264.43 266.19 499,607 -1.78(-0.67%)
May 24, 2019 271.88 272.07 267.35 267.97 333,477 -2.56(-0.95%)
May 23, 2019 267.64 270.93 266.49 270.53 426,503 +0.83(+0.31%)
May 22, 2019 270.23 272.54 268.51 269.69 297,531 -0.51(-0.19%)
May 21, 2019 272.77 276.30 268.45 270.21 614,315 +0.10(+0.04%)
May 20, 2019 264.65 272.27 264.33 270.10 697,785 +3.42(+1.28%)
May 17, 2019 262.30 267.73 260.88 266.68 527,319 +3.23(+1.23%)
May 16, 2019 263.79 266.65 261.39 263.44 474,493 +1.11(+0.42%)
May 15, 2019 257.91 263.60 256.26 262.34 353,572 +3.61(+1.40%)
May 14, 2019 259.44 261.22 257.04 258.72 473,731 -0.97(-0.37%)
May 13, 2019 259.14 259.92 251.26 259.69 791,643 -4.26(-1.61%)
May 10, 2019 266.49 269.70 260.83 263.95 749,743 -3.59(-1.34%)
May 09, 2019 266.02 268.81 263.86 267.54 655,807 -0.94(-0.35%)
May 08, 2019 261.80 269.20 261.06 268.48 555,936 +5.46(+2.08%)
May 07, 2019 264.98 266.95 261.10 263.02 605,100 -4.39(-1.64%)
May 06, 2019 260.29 269.16 260.24 267.41 607,822 +2.15(+0.81%)
May 03, 2019 262.23 265.90 260.09 265.26 802,580 +5.15(+1.98%)
May 02, 2019 256.75 260.25 256.58 260.11 588,115 +2.71(+1.05%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.