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 )

513.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 255.55 259.08 254.83 256.56 756,756 +1.62(+0.64%)
Apr 29, 2019 259.26 259.61 251.59 254.94 867,970 -4.32(-1.67%)
Apr 26, 2019 262.13 264.92 258.60 259.26 639,744 -2.86(-1.09%)
Apr 25, 2019 267.65 267.83 257.54 262.13 1,429,340 -6.61(-2.46%)
Apr 24, 2019 272.13 286.40 266.56 268.74 4,000,250 +12.53(+4.89%)
Apr 23, 2019 253.17 257.57 252.81 256.20 1,839,022 +3.98(+1.58%)
Apr 22, 2019 253.94 254.75 251.55 252.22 1,843,211 -1.53(-0.60%)
Apr 18, 2019 252.82 256.82 252.29 253.75 1,025,004 +2.24(+0.89%)
Apr 17, 2019 249.37 254.04 247.98 251.51 1,677,569 +9.40(+3.88%)
Apr 16, 2019 246.41 248.18 239.68 242.11 908,561 -3.38(-1.38%)
Apr 15, 2019 242.97 246.03 238.11 245.49 733,408 +1.22(+0.50%)
Apr 12, 2019 243.39 246.47 240.52 244.26 884,631 +1.95(+0.81%)
Apr 11, 2019 237.36 244.62 237.32 242.31 1,199,610 +6.27(+2.66%)
Apr 10, 2019 236.10 236.61 233.73 236.04 834,842 +1.05(+0.45%)
Apr 09, 2019 233.79 236.26 233.54 234.99 898,046 +0.31(+0.13%)
Apr 08, 2019 240.53 241.26 233.92 234.68 857,688 -6.70(-2.77%)
Apr 05, 2019 236.89 241.39 235.16 241.37 932,723 +5.33(+2.26%)
Apr 04, 2019 240.95 241.19 233.49 236.04 816,852 -3.95(-1.65%)
Apr 03, 2019 235.11 240.65 232.06 240.00 1,059,872 +7.48(+3.22%)
Apr 02, 2019 237.05 237.72 232.24 232.51 1,147,818 -4.01(-1.70%)
Apr 01, 2019 245.31 245.83 236.52 236.53 1,406,414 -8.20(-3.35%)
Mar 29, 2019 241.79 247.01 241.00 244.73 1,172,443 +3.96(+1.65%)
Mar 28, 2019 234.53 240.99 232.26 240.76 954,339 +6.01(+2.56%)
Mar 27, 2019 232.13 236.56 232.13 234.75 606,680 +2.07(+0.89%)
Mar 26, 2019 231.72 232.99 230.33 232.69 719,586 +2.69(+1.17%)
Mar 25, 2019 227.11 231.64 226.91 229.99 723,163 +3.14(+1.38%)
Mar 22, 2019 230.79 232.31 226.78 226.85 894,123 -5.50(-2.37%)
Mar 21, 2019 231.39 234.88 231.39 232.35 744,232 +1.05(+0.45%)
Mar 20, 2019 235.73 235.75 229.40 231.30 672,274 -4.57(-1.94%)
Mar 19, 2019 236.57 237.86 232.23 235.87 1,402,138 +5.07(+2.20%)
Mar 18, 2019 232.12 235.14 228.11 230.80 1,100,448 -0.82(-0.35%)
Mar 15, 2019 235.02 235.16 230.61 231.62 1,094,821 -2.82(-1.20%)
Mar 14, 2019 232.78 235.23 229.84 234.44 730,451 +2.40(+1.03%)
Mar 13, 2019 228.84 234.61 227.31 232.04 975,480 +5.08(+2.24%)
Mar 12, 2019 234.00 234.11 226.91 226.96 1,336,866 -6.61(-2.83%)
Mar 11, 2019 237.19 237.50 231.93 233.57 929,952 -3.34(-1.41%)
Mar 08, 2019 232.60 237.00 231.92 236.91 787,687 +2.44(+1.04%)
Mar 07, 2019 235.37 235.51 232.23 234.47 480,851 -0.62(-0.27%)
Mar 06, 2019 236.11 237.51 233.99 235.10 569,338 -0.69(-0.29%)
Mar 05, 2019 236.34 238.93 234.10 235.79 620,570 +0.72(+0.31%)
Mar 04, 2019 237.15 238.78 231.70 235.07 820,859 -2.04(-0.86%)
Mar 01, 2019 239.37 239.92 232.51 237.11 826,072 -0.20(-0.08%)
Feb 28, 2019 238.19 238.99 234.49 237.31 1,107,288 -1.48(-0.62%)
Feb 27, 2019 237.82 241.27 237.54 238.79 600,827 -0.28(-0.12%)
Feb 26, 2019 242.06 243.89 238.34 239.08 1,054,842 -2.96(-1.22%)
Feb 25, 2019 247.65 248.06 239.81 242.04 1,302,426 -4.51(-1.83%)
Feb 22, 2019 238.50 248.62 238.50 246.55 1,887,531 +7.28(+3.04%)
Feb 21, 2019 247.28 248.15 236.44 239.27 4,099,682 -24.10(-9.15%)
Feb 20, 2019 264.50 265.24 261.32 263.36 1,115,448 -0.70(-0.27%)
Feb 19, 2019 264.88 266.34 260.72 264.06 983,809 -2.29(-0.86%)
Feb 15, 2019 272.43 273.90 264.18 266.35 870,696 -5.23(-1.93%)
Feb 14, 2019 271.06 275.93 270.33 271.58 921,916 -1.53(-0.56%)
Feb 13, 2019 272.09 274.05 268.82 273.11 501,501 +1.50(+0.55%)
Feb 12, 2019 279.83 281.02 271.00 271.61 771,177 -7.23(-2.59%)
Feb 11, 2019 275.36 279.47 273.78 278.84 649,656 +4.44(+1.62%)
Feb 08, 2019 270.83 276.48 270.67 274.40 608,345 +1.20(+0.44%)
Feb 07, 2019 271.26 273.72 267.12 273.20 396,288 +0.94(+0.35%)
Feb 06, 2019 274.25 280.46 271.17 272.25 670,123 -1.32(-0.48%)
Feb 05, 2019 265.88 273.85 265.88 273.58 527,001 +7.77(+2.92%)
Feb 04, 2019 263.06 266.16 263.00 265.80 549,746 +2.53(+0.96%)
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.