Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Domino's Pizza Inc
(NY:
DPZ
)
502.16
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
401.66
414.02
401.43
407.80
759,963
+6.14(+1.53%)
Apr 29, 2021
387.62
404.92
377.79
401.66
1,178,764
+11.62(+2.98%)
Apr 28, 2021
387.22
394.67
385.72
390.04
934,495
+2.82(+0.73%)
Apr 27, 2021
386.25
389.49
385.74
387.22
472,920
+0.79(+0.20%)
Apr 26, 2021
385.21
388.81
381.99
386.43
450,254
+2.41(+0.63%)
Apr 23, 2021
385.80
387.21
381.88
384.02
381,535
-1.01(-0.26%)
Apr 22, 2021
382.42
386.79
379.95
385.03
444,889
+3.82(+1.00%)
Apr 21, 2021
384.43
384.43
380.04
381.21
360,863
-3.14(-0.82%)
Apr 20, 2021
384.57
388.31
382.86
384.35
583,686
+0.09(+0.02%)
Apr 19, 2021
380.03
385.64
380.03
384.26
422,200
+3.02(+0.79%)
Apr 16, 2021
381.40
382.38
378.80
381.24
262,642
+1.78(+0.47%)
Apr 15, 2021
378.50
379.88
375.03
379.46
470,234
+2.27(+0.60%)
Apr 14, 2021
381.02
382.63
374.27
377.19
415,791
-4.14(-1.09%)
Apr 13, 2021
378.72
383.65
377.62
381.33
512,604
+4.16(+1.10%)
Apr 12, 2021
377.61
379.06
374.01
377.17
435,260
+0.26(+0.07%)
Apr 09, 2021
369.69
376.99
369.50
376.91
456,413
+6.21(+1.67%)
Apr 08, 2021
372.23
373.69
368.03
370.70
375,129
+1.56(+0.42%)
Apr 07, 2021
367.16
370.75
364.36
369.14
292,923
+1.56(+0.43%)
Apr 06, 2021
361.48
370.78
359.98
367.57
528,153
+8.73(+2.43%)
Apr 05, 2021
360.16
360.88
354.64
358.85
726,964
-1.68(-0.47%)
Apr 01, 2021
357.26
363.76
354.83
360.53
587,837
+5.40(+1.52%)
Mar 31, 2021
356.81
359.52
354.14
355.13
531,978
-0.33(-0.09%)
Mar 30, 2021
357.84
358.21
352.99
355.46
568,472
-3.81(-1.06%)
Mar 29, 2021
359.59
364.96
357.29
359.27
476,799
+0.23(+0.06%)
Mar 26, 2021
353.64
359.24
352.48
359.04
500,324
+4.09(+1.15%)
Mar 25, 2021
353.51
355.76
351.48
354.94
650,145
+1.33(+0.38%)
Mar 24, 2021
361.13
361.15
351.05
353.61
778,237
-7.92(-2.19%)
Mar 23, 2021
356.98
362.03
355.02
361.53
630,214
+4.92(+1.38%)
Mar 22, 2021
351.19
357.57
350.99
356.61
575,208
+5.43(+1.55%)
Mar 19, 2021
352.82
353.96
349.29
351.18
930,225
-0.12(-0.03%)
Mar 18, 2021
348.34
351.91
343.04
351.30
604,688
+0.55(+0.16%)
Mar 17, 2021
350.71
351.83
346.94
350.74
669,579
-2.66(-0.75%)
Mar 16, 2021
352.50
354.96
349.87
353.41
712,522
+2.94(+0.84%)
Mar 15, 2021
349.30
350.67
345.19
350.47
786,642
+1.80(+0.52%)
Mar 12, 2021
341.55
349.18
341.07
348.68
707,455
+3.55(+1.03%)
Mar 11, 2021
345.49
349.05
341.97
345.12
1,028,585
+0.42(+0.12%)
Mar 10, 2021
342.36
347.41
339.43
344.70
1,642,682
+3.71(+1.09%)
Mar 09, 2021
326.82
341.50
324.62
340.99
1,458,898
+19.81(+6.17%)
Mar 08, 2021
317.80
324.16
313.60
321.18
1,028,834
+3.15(+0.99%)
Mar 05, 2021
317.99
319.14
307.89
318.03
764,350
-0.28(-0.09%)
Mar 04, 2021
320.62
326.39
314.59
318.31
797,074
-2.12(-0.66%)
Mar 03, 2021
328.38
329.98
320.00
320.43
832,776
-9.90(-3.00%)
Mar 02, 2021
332.80
334.66
328.34
330.33
614,941
-1.98(-0.59%)
Mar 01, 2021
336.64
336.68
331.78
332.31
1,201,989
-1.40(-0.42%)
Feb 26, 2021
326.72
335.75
324.64
333.70
1,392,050
+7.23(+2.22%)
Feb 25, 2021
327.43
331.46
318.98
326.47
2,729,186
-24.64(-7.02%)
Feb 24, 2021
353.77
354.85
346.70
351.12
647,766
-2.07(-0.59%)
Feb 23, 2021
349.02
355.39
345.12
353.19
663,521
+1.52(+0.43%)
Feb 22, 2021
357.29
358.24
347.84
351.66
798,042
-6.07(-1.70%)
Feb 19, 2021
364.11
364.26
357.29
357.73
520,331
-5.47(-1.51%)
Feb 18, 2021
361.79
364.90
360.62
363.20
314,481
+0.63(+0.17%)
Feb 17, 2021
363.16
363.16
356.97
362.57
554,782
-1.38(-0.38%)
Feb 16, 2021
371.90
373.14
363.72
363.95
487,165
-6.98(-1.88%)
Feb 12, 2021
370.84
373.71
368.18
370.93
368,728
-0.03(-0.01%)
Feb 11, 2021
369.10
371.68
366.91
370.96
479,836
+3.02(+0.82%)
Feb 10, 2021
369.83
372.20
367.00
367.94
483,632
-0.87(-0.24%)
Feb 09, 2021
366.24
370.10
365.03
368.81
415,066
+2.79(+0.76%)
Feb 08, 2021
361.42
366.43
360.67
366.01
460,533
+2.72(+0.75%)
Feb 05, 2021
360.24
367.98
359.69
363.29
538,503
+4.07(+1.13%)
Feb 04, 2021
359.95
360.62
357.29
359.21
473,978
-0.32(-0.09%)
Feb 03, 2021
362.76
365.81
358.25
359.53
514,511
-3.75(-1.03%)
Feb 02, 2021
360.75
368.72
359.83
363.28
477,863
+5.59(+1.56%)
Feb 01, 2021
356.32
362.09
354.64
357.69
489,794
+0.63(+0.18%)
Jan 29, 2021
357.61
363.05
356.05
357.06
525,731
-0.81(-0.23%)
Jan 28, 2021
364.26
364.26
352.95
357.87
792,491
-5.11(-1.41%)
Jan 27, 2021
362.94
366.92
357.33
362.98
660,095
-1.86(-0.51%)
Jan 26, 2021
364.51
366.91
360.18
364.84
603,854
+0.34(+0.09%)
Jan 25, 2021
367.15
369.81
362.73
364.50
440,503
-1.81(-0.49%)
Jan 22, 2021
367.47
367.47
361.97
366.31
354,398
-0.72(-0.20%)
Jan 21, 2021
364.99
368.59
362.10
367.03
519,859
+2.04(+0.56%)
Jan 20, 2021
359.69
365.21
357.29
364.99
427,864
+6.12(+1.70%)
Jan 19, 2021
363.93
365.58
358.81
358.88
528,550
-2.49(-0.69%)
Jan 15, 2021
360.95
363.29
357.62
361.36
513,789
+1.38(+0.38%)
Jan 14, 2021
371.19
371.19
359.83
359.98
680,495
-7.76(-2.11%)
Jan 13, 2021
370.77
373.55
367.71
367.75
460,007
-3.51(-0.94%)
Jan 12, 2021
377.43
379.74
370.00
371.25
583,481
-4.85(-1.29%)
Jan 11, 2021
375.11
382.71
373.61
376.11
653,979
+1.65(+0.44%)
Jan 08, 2021
368.15
374.56
367.10
374.46
510,363
+5.43(+1.47%)
Jan 07, 2021
364.13
372.98
364.13
369.03
549,247
-1.62(-0.44%)
Jan 06, 2021
364.04
371.44
363.47
370.64
653,863
+3.40(+0.93%)
Jan 05, 2021
364.03
368.09
363.84
367.25
568,087
+1.77(+0.48%)
Jan 04, 2021
368.84
369.13
363.08
365.47
688,822
-3.81(-1.03%)
Dec 31, 2020
369.29
369.29
369.29
510,827
-1.12(-0.30%)
Dec 30, 2020
371.44
375.47
369.44
370.40
510,827
+0.25(+0.07%)
Dec 29, 2020
384.29
385.22
368.29
370.15
964,494
-15.24(-3.95%)
Dec 28, 2020
385.32
388.70
381.88
385.39
610,111
+3.32(+0.87%)
Dec 24, 2020
387.64
389.61
381.04
382.07
191,269
-6.76(-1.74%)
Dec 23, 2020
383.29
389.62
381.54
388.83
588,677
+4.84(+1.26%)
Dec 22, 2020
381.72
383.98
378.19
383.98
455,337
+1.48(+0.39%)
Dec 21, 2020
378.17
383.74
375.01
382.50
548,024
+0.45(+0.12%)
Dec 18, 2020
382.32
383.40
377.99
382.05
1,035,367
+1.49(+0.39%)
Dec 17, 2020
371.46
381.06
370.25
380.56
835,590
+12.17(+3.30%)
Dec 16, 2020
372.12
373.43
367.59
368.38
534,770
-2.08(-0.56%)
Dec 15, 2020
370.30
374.67
369.10
370.46
530,184
+1.40(+0.38%)
Dec 14, 2020
367.88
373.25
367.41
369.07
531,913
+0.62(+0.17%)
Dec 11, 2020
371.86
372.05
367.10
368.45
364,381
-2.58(-0.69%)
Dec 10, 2020
367.97
371.64
364.65
371.02
440,926
+1.04(+0.28%)
Dec 09, 2020
372.25
374.82
369.16
369.99
406,973
-1.65(-0.44%)
Dec 08, 2020
371.05
374.06
368.88
371.64
375,318
+2.06(+0.56%)
Dec 07, 2020
368.46
376.78
367.54
369.58
618,397
+1.50(+0.41%)
Dec 04, 2020
368.53
370.85
367.66
368.08
406,625
-0.38(-0.10%)
Dec 03, 2020
372.85
376.24
368.17
368.46
409,559
-4.28(-1.15%)
Dec 02, 2020
377.70
378.96
371.72
372.74
459,973
-3.77(-1.00%)
Dec 01, 2020
375.78
377.96
371.83
376.50
630,141
-0.79(-0.21%)
Nov 30, 2020
373.46
377.78
371.07
377.29
987,260
+2.02(+0.54%)
Nov 27, 2020
371.94
377.21
370.04
375.27
294,564
+6.76(+1.83%)
Nov 25, 2020
369.81
370.41
366.08
368.52
384,567
+0.30(+0.08%)
Nov 24, 2020
372.28
372.28
364.75
368.22
692,854
-3.92(-1.05%)
Nov 23, 2020
375.78
378.66
370.19
372.14
507,193
-2.26(-0.60%)
Nov 20, 2020
371.81
375.69
369.53
374.40
411,828
+4.35(+1.17%)
Nov 19, 2020
369.35
372.59
368.10
370.05
408,560
+2.48(+0.67%)
Nov 18, 2020
370.65
372.23
367.43
367.57
397,445
-1.93(-0.52%)
Nov 17, 2020
370.46
376.08
369.45
369.51
396,868
-0.34(-0.09%)
Nov 16, 2020
369.33
377.37
368.10
369.84
696,066
-4.59(-1.23%)
Nov 13, 2020
374.99
378.46
372.62
374.44
334,207
-0.91(-0.24%)
Nov 12, 2020
379.27
385.39
371.79
375.35
632,636
-3.96(-1.04%)
Nov 11, 2020
368.82
380.72
368.13
379.31
670,236
+12.49(+3.41%)
Nov 10, 2020
360.40
371.86
355.85
366.82
844,265
+4.92(+1.36%)
Nov 09, 2020
372.14
374.33
354.85
361.89
1,390,078
-22.39(-5.83%)
Nov 06, 2020
378.68
386.67
375.31
384.29
496,940
+3.49(+0.92%)
Nov 05, 2020
378.51
382.75
375.67
380.80
641,297
+3.56(+0.94%)
Nov 04, 2020
371.67
379.12
369.06
377.24
492,723
+8.92(+2.42%)
Nov 03, 2020
364.85
371.31
362.44
368.32
486,173
+6.93(+1.92%)
Nov 02, 2020
363.09
365.55
356.15
361.39
625,529
-2.20(-0.61%)
Oct 30, 2020
370.02
371.71
358.90
363.60
717,629
-8.07(-2.17%)
Oct 29, 2020
370.64
377.46
367.31
371.67
504,433
+2.61(+0.71%)
Oct 28, 2020
379.48
379.48
368.71
369.06
747,913
-12.52(-3.28%)
Oct 27, 2020
381.52
383.19
377.26
381.58
438,871
+2.33(+0.61%)
Oct 26, 2020
377.78
381.30
374.39
379.25
520,806
+0.49(+0.13%)
Oct 23, 2020
374.82
379.19
371.29
378.76
485,391
+2.27(+0.60%)
Oct 22, 2020
374.82
378.15
372.11
376.49
460,508
+1.72(+0.46%)
Oct 21, 2020
378.35
378.39
373.68
374.77
544,038
-4.29(-1.13%)
Oct 20, 2020
379.21
382.32
376.52
379.06
507,026
-0.46(-0.12%)
Oct 19, 2020
385.13
385.13
378.23
379.52
395,900
-4.38(-1.14%)
Oct 16, 2020
386.08
387.96
380.97
383.90
552,295
-2.30(-0.59%)
Oct 15, 2020
386.94
389.85
384.63
386.20
691,751
-1.32(-0.34%)
Oct 14, 2020
392.51
395.39
386.90
387.52
907,039
-4.33(-1.11%)
Oct 13, 2020
378.30
392.01
377.44
391.85
1,305,760
+14.55(+3.86%)
Oct 12, 2020
376.74
380.53
372.92
377.30
1,255,974
+1.57(+0.42%)
Oct 09, 2020
387.31
388.81
371.59
375.73
2,618,823
-9.67(-2.51%)
Oct 08, 2020
390.10
394.93
379.53
385.40
3,942,763
-31.71(-7.60%)
Oct 07, 2020
413.07
416.58
409.20
417.11
986,516
+6.22(+1.51%)
Oct 06, 2020
409.95
416.65
408.81
410.89
672,440
+2.49(+0.61%)
Oct 05, 2020
416.78
418.63
407.49
408.40
1,065,291
-8.50(-2.04%)
Oct 02, 2020
408.95
418.20
407.98
416.90
449,077
+6.53(+1.59%)
Oct 01, 2020
410.49
414.14
408.01
410.37
548,836
+1.64(+0.40%)
Sep 30, 2020
408.46
411.34
405.36
408.73
483,659
+1.75(+0.43%)
Sep 29, 2020
405.77
411.86
404.27
406.98
406,523
+1.84(+0.46%)
Sep 28, 2020
400.23
406.64
398.73
405.13
432,768
+3.32(+0.83%)
Sep 25, 2020
398.46
402.00
394.41
401.81
360,219
+4.59(+1.16%)
Sep 24, 2020
397.17
401.30
392.65
397.21
480,852
-0.23(-0.06%)
Sep 23, 2020
398.44
404.76
393.82
397.44
601,043
-0.20(-0.05%)
Sep 22, 2020
389.20
398.77
385.30
397.65
582,817
+8.44(+2.17%)
Sep 21, 2020
380.05
390.16
376.82
389.21
681,782
+7.09(+1.86%)
Sep 18, 2020
378.10
382.56
373.76
382.12
811,586
+2.42(+0.64%)
Sep 17, 2020
371.67
380.05
370.81
379.69
545,630
+8.74(+2.35%)
Sep 16, 2020
375.51
378.68
370.96
370.96
428,036
-3.40(-0.91%)
Sep 15, 2020
374.57
379.35
372.31
374.36
462,294
+0.96(+0.26%)
Sep 14, 2020
380.06
382.12
370.27
373.40
542,730
-5.17(-1.37%)
Sep 11, 2020
385.01
385.57
376.90
378.57
750,744
+5.48(+1.47%)
Sep 10, 2020
368.27
379.05
367.49
373.09
759,095
+6.62(+1.81%)
Sep 09, 2020
366.89
371.87
364.95
366.47
619,641
+5.51(+1.53%)
Sep 08, 2020
366.00
370.86
360.76
360.96
712,208
-5.27(-1.44%)
Sep 04, 2020
381.38
384.82
360.97
366.23
894,617
-15.05(-3.95%)
Sep 03, 2020
386.55
386.85
373.74
381.27
835,562
-5.85(-1.51%)
Sep 02, 2020
393.13
396.31
386.19
387.13
610,648
-6.28(-1.60%)
Sep 01, 2020
391.77
394.91
389.09
393.41
523,871
+1.14(+0.29%)
Aug 31, 2020
400.94
401.21
390.54
392.27
699,452
-6.73(-1.69%)
Aug 28, 2020
397.84
402.25
395.19
399.00
335,598
-0.33(-0.08%)
Aug 27, 2020
401.02
405.69
399.30
399.33
385,946
-1.70(-0.42%)
Aug 26, 2020
400.52
402.58
397.98
401.02
364,375
-1.22(-0.30%)
Aug 25, 2020
401.16
402.70
394.28
402.24
396,148
+0.36(+0.09%)
Aug 24, 2020
405.75
407.38
399.76
401.89
475,397
-0.68(-0.17%)
Aug 21, 2020
402.80
406.26
399.72
402.57
383,764
+1.31(+0.33%)
Aug 20, 2020
396.46
402.52
395.97
401.25
532,923
+3.93(+0.99%)
Aug 19, 2020
396.57
399.31
391.37
397.32
638,401
+2.67(+0.68%)
Aug 18, 2020
393.26
396.84
389.59
394.65
458,183
+1.98(+0.50%)
Aug 17, 2020
384.63
393.07
384.63
392.68
876,414
+9.97(+2.61%)
Aug 14, 2020
383.65
384.54
377.60
382.70
356,137
-0.05(-0.01%)
Aug 13, 2020
378.28
383.17
376.25
382.75
605,190
+6.11(+1.62%)
Aug 12, 2020
374.43
379.79
372.18
376.64
431,562
+3.86(+1.03%)
Aug 11, 2020
368.33
375.21
366.28
372.79
473,233
+2.61(+0.70%)
Aug 10, 2020
373.66
375.92
368.71
370.18
427,760
-3.06(-0.82%)
Aug 07, 2020
376.56
377.77
369.29
373.24
492,607
-3.29(-0.87%)
Aug 06, 2020
376.18
379.11
374.96
376.53
325,789
-0.85(-0.23%)
Aug 05, 2020
374.05
378.40
372.74
377.38
562,459
+1.51(+0.40%)
Aug 04, 2020
369.29
376.03
367.88
375.87
460,143
+4.63(+1.25%)
Aug 03, 2020
371.63
377.88
366.41
371.23
582,317
+0.40(+0.11%)
Jul 31, 2020
369.21
371.32
362.53
370.83
667,444
+2.00(+0.54%)
Jul 30, 2020
367.37
370.28
364.18
368.83
707,787
-0.59(-0.16%)
Jul 29, 2020
371.38
373.41
368.61
369.43
454,439
-0.26(-0.07%)
Jul 28, 2020
373.64
374.88
369.06
369.69
497,066
-4.02(-1.08%)
Jul 27, 2020
374.68
378.77
371.31
373.71
573,028
+2.59(+0.70%)
Jul 24, 2020
363.99
371.42
361.20
371.12
572,363
+5.36(+1.47%)
Jul 23, 2020
374.07
374.66
362.46
365.75
644,168
-7.48(-2.00%)
Jul 22, 2020
372.61
379.09
371.59
373.24
592,445
+1.26(+0.34%)
Jul 21, 2020
378.88
379.49
370.78
371.98
577,558
-3.47(-0.92%)
Jul 20, 2020
375.14
378.56
369.41
375.45
688,865
+1.16(+0.31%)
Jul 17, 2020
393.26
393.26
372.16
374.29
1,234,594
-16.59(-4.24%)
Jul 16, 2020
387.51
404.92
387.20
390.88
1,377,924
-5.91(-1.49%)
Jul 15, 2020
384.63
400.31
383.13
396.79
1,207,299
+10.91(+2.83%)
Jul 14, 2020
384.08
388.88
374.64
385.88
923,476
+0.88(+0.23%)
Jul 13, 2020
385.59
400.12
384.86
385.00
1,219,133
+2.94(+0.77%)
Jul 10, 2020
371.20
382.63
368.05
382.05
898,578
+12.29(+3.32%)
Jul 09, 2020
370.31
371.53
362.94
369.76
569,388
+1.30(+0.35%)
Jul 08, 2020
366.14
369.70
365.89
368.46
515,614
+2.88(+0.79%)
Jul 07, 2020
369.04
372.86
365.33
365.58
747,830
-3.70(-1.00%)
Jul 06, 2020
362.57
371.21
360.85
369.29
697,540
+10.47(+2.92%)
Jul 02, 2020
362.13
364.48
356.93
358.82
432,869
-1.55(-0.43%)
Jul 01, 2020
356.26
361.63
354.51
360.37
454,772
+6.01(+1.70%)
Jun 30, 2020
353.83
355.88
348.66
354.36
784,815
+0.26(+0.07%)
Jun 29, 2020
350.25
355.23
347.22
354.10
505,892
+3.22(+0.92%)
Jun 26, 2020
359.26
359.93
349.50
350.88
829,457
-7.57(-2.11%)
Jun 25, 2020
358.46
360.91
354.25
358.45
503,767
-1.71(-0.47%)
Jun 24, 2020
362.48
366.29
357.60
360.15
573,061
-1.99(-0.55%)
Jun 23, 2020
371.96
372.62
361.42
362.14
498,134
-6.79(-1.84%)
Jun 22, 2020
361.65
371.30
360.70
368.93
557,702
+5.97(+1.64%)
Jun 19, 2020
365.27
365.45
358.34
362.96
936,945
+2.74(+0.76%)
Jun 18, 2020
365.38
366.05
358.73
360.22
482,456
-4.91(-1.35%)
Jun 17, 2020
360.02
367.21
359.43
365.13
702,702
+5.57(+1.55%)
Jun 16, 2020
364.54
365.62
355.90
359.56
804,786
-2.94(-0.81%)
Jun 15, 2020
361.20
363.22
353.76
362.49
965,220
-0.22(-0.06%)
Jun 12, 2020
369.59
371.38
351.01
362.71
1,086,760
-3.70(-1.01%)
Jun 11, 2020
370.45
378.10
365.83
366.42
821,521
-9.12(-2.43%)
Jun 10, 2020
366.89
376.19
364.14
375.54
886,898
+9.67(+2.64%)
Jun 09, 2020
360.82
368.93
358.91
365.87
855,166
+6.13(+1.70%)
Jun 08, 2020
355.90
361.39
354.97
359.75
669,458
-0.56(-0.16%)
Jun 05, 2020
365.35
365.99
355.95
360.31
747,576
-6.10(-1.66%)
Jun 04, 2020
373.70
377.49
363.30
366.41
728,860
-7.05(-1.89%)
Jun 03, 2020
370.45
374.28
368.53
373.45
636,809
+5.05(+1.37%)
Jun 02, 2020
370.09
370.92
364.83
368.40
689,716
+1.23(+0.33%)
Jun 01, 2020
369.10
377.52
366.81
367.17
1,015,993
-2.16(-0.59%)
May 29, 2020
354.42
369.98
353.93
369.34
1,173,180
+19.42(+5.55%)
May 28, 2020
359.88
359.88
348.98
349.91
725,040
-8.06(-2.25%)
May 27, 2020
348.16
359.16
344.62
357.97
1,343,509
+13.22(+3.83%)
May 26, 2020
358.91
359.31
344.73
344.75
904,733
-11.43(-3.21%)
May 22, 2020
360.36
362.07
351.82
356.18
668,389
-3.01(-0.84%)
May 21, 2020
361.26
362.60
357.03
359.19
463,563
-1.91(-0.53%)
May 20, 2020
357.05
361.26
355.79
361.10
787,808
+6.92(+1.95%)
May 19, 2020
347.47
356.39
345.95
354.18
647,120
+5.27(+1.51%)
May 18, 2020
362.54
362.54
345.62
348.91
1,063,242
-11.05(-3.07%)
May 15, 2020
356.22
359.99
353.62
359.96
610,722
+0.03(+0.01%)
May 14, 2020
367.46
369.46
356.58
359.93
774,504
-8.57(-2.32%)
May 13, 2020
363.49
368.86
360.42
368.49
1,123,022
+6.72(+1.86%)
May 12, 2020
364.32
365.86
359.27
361.77
939,440
+0.43(+0.12%)
May 11, 2020
353.36
366.36
349.42
361.34
10,737,308
+8.02(+2.27%)
May 08, 2020
353.69
357.70
349.49
353.32
982,839
+1.86(+0.53%)
May 07, 2020
355.13
356.06
348.56
351.46
1,370,919
-4.91(-1.38%)
May 06, 2020
353.77
363.32
353.77
356.38
967,779
+0.80(+0.23%)
May 05, 2020
346.94
356.89
341.83
355.57
812,159
+11.83(+3.44%)
May 04, 2020
341.02
346.07
340.87
343.74
654,419
+1.72(+0.50%)
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
.