NasdaqGS - Delayed Quote USD
Domino's Pizza, Inc. (DPZ)
465.91
+1.38
+(0.30%)
At close: 4:00:01 PM EDT
473.12
+7.21
+(1.55%)
After hours: 6:00:32 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 464.00 | 470.35 | 463.92 | 465.91 | 465.91 | 383,980 |
| Jun 3, 2025 | 463.89 | 467.00 | 458.52 | 464.53 | 464.53 | 559,400 |
| Jun 2, 2025 | 471.69 | 473.10 | 455.19 | 466.00 | 466.00 | 711,500 |
| May 30, 2025 | 473.10 | 475.35 | 470.76 | 473.82 | 473.82 | 1,229,900 |
| May 29, 2025 | 483.82 | 485.47 | 471.10 | 474.52 | 474.52 | 592,300 |
| May 28, 2025 | 484.32 | 488.81 | 482.96 | 483.11 | 483.11 | 373,500 |
| May 27, 2025 | 483.31 | 486.35 | 480.76 | 484.56 | 484.56 | 389,000 |
| May 23, 2025 | 476.52 | 481.93 | 476.52 | 480.43 | 480.43 | 352,300 |
| May 22, 2025 | 480.39 | 485.06 | 477.01 | 482.26 | 482.26 | 416,500 |
| May 21, 2025 | 488.01 | 490.17 | 478.78 | 480.49 | 480.49 | 471,500 |
| May 20, 2025 | 497.00 | 499.08 | 492.17 | 493.07 | 493.07 | 358,000 |
| May 19, 2025 | 492.23 | 499.08 | 492.11 | 497.52 | 497.52 | 305,200 |
| May 16, 2025 | 490.50 | 495.85 | 484.99 | 495.05 | 495.05 | 349,300 |
| May 15, 2025 | 484.20 | 488.73 | 483.83 | 485.91 | 485.91 | 352,800 |
| May 14, 2025 | 483.37 | 486.40 | 481.21 | 483.23 | 483.23 | 454,100 |
| May 13, 2025 | 484.00 | 489.68 | 481.17 | 484.40 | 484.40 | 681,100 |
| May 12, 2025 | 484.60 | 488.00 | 477.35 | 482.11 | 482.11 | 772,700 |
| May 9, 2025 | 477.99 | 481.55 | 473.83 | 478.90 | 478.90 | 435,100 |
| May 8, 2025 | 477.95 | 481.31 | 475.02 | 476.82 | 476.82 | 435,300 |
| May 7, 2025 | 480.00 | 482.13 | 475.28 | 476.68 | 476.68 | 493,500 |
| May 6, 2025 | 474.60 | 480.35 | 470.00 | 479.49 | 479.49 | 458,800 |
| May 5, 2025 | 482.00 | 484.30 | 477.69 | 477.84 | 477.84 | 486,000 |
| May 2, 2025 | 486.22 | 489.45 | 475.00 | 484.61 | 484.61 | 594,900 |
| May 1, 2025 | 488.39 | 490.82 | 480.93 | 481.39 | 481.39 | 499,200 |
| Apr 30, 2025 | 489.85 | 493.93 | 482.30 | 490.37 | 490.37 | 611,600 |
| Apr 29, 2025 | 489.00 | 498.36 | 485.95 | 493.43 | 493.43 | 650,100 |
| Apr 28, 2025 | 477.02 | 497.56 | 471.00 | 490.64 | 490.64 | 1,432,200 |
| Apr 25, 2025 | 486.96 | 488.00 | 480.11 | 487.58 | 487.58 | 1,020,600 |
| Apr 24, 2025 | 482.64 | 488.07 | 476.21 | 487.97 | 487.97 | 507,000 |
| Apr 23, 2025 | 486.33 | 491.95 | 481.66 | 485.88 | 485.88 | 581,400 |
| Apr 22, 2025 | 474.90 | 488.47 | 469.81 | 486.14 | 486.14 | 646,000 |
| Apr 21, 2025 | 466.77 | 474.09 | 462.93 | 468.27 | 468.27 | 569,800 |
| Apr 17, 2025 | 463.41 | 470.70 | 460.25 | 466.74 | 466.74 | 403,800 |
| Apr 16, 2025 | 467.85 | 469.78 | 457.40 | 462.25 | 462.25 | 368,700 |
| Apr 15, 2025 | 473.38 | 473.88 | 464.92 | 468.56 | 468.56 | 409,400 |
| Apr 14, 2025 | 465.39 | 476.59 | 464.50 | 475.87 | 475.87 | 588,000 |
| Apr 11, 2025 | 452.18 | 465.89 | 445.33 | 462.17 | 462.17 | 625,100 |
| Apr 10, 2025 | 444.11 | 456.30 | 439.96 | 453.05 | 453.05 | 787,600 |
| Apr 9, 2025 | 428.24 | 461.44 | 425.97 | 456.35 | 456.35 | 1,025,800 |
| Apr 8, 2025 | 448.30 | 453.96 | 428.34 | 430.72 | 430.72 | 770,200 |
| Apr 7, 2025 | 434.30 | 454.00 | 419.11 | 436.57 | 436.57 | 1,147,800 |
| Apr 4, 2025 | 453.66 | 455.48 | 432.06 | 444.21 | 444.21 | 1,057,700 |
| Apr 3, 2025 | 455.85 | 475.96 | 454.00 | 463.78 | 463.78 | 740,400 |
| Apr 2, 2025 | 462.18 | 470.33 | 458.66 | 468.35 | 468.35 | 587,700 |
| Apr 1, 2025 | 459.26 | 466.00 | 456.00 | 465.47 | 465.47 | 503,600 |
| Mar 31, 2025 | 444.36 | 461.41 | 438.83 | 459.45 | 459.45 | 763,400 |
| Mar 28, 2025 | 468.37 | 468.37 | 446.74 | 447.12 | 447.12 | 790,100 |
| Mar 27, 2025 | 466.17 | 473.76 | 462.17 | 471.28 | 471.28 | 629,600 |
| Mar 26, 2025 | 460.90 | 469.12 | 457.32 | 466.84 | 466.84 | 632,800 |
| Mar 25, 2025 | 467.23 | 469.15 | 455.22 | 460.27 | 460.27 | 664,900 |
| Mar 24, 2025 | 468.52 | 468.52 | 452.02 | 466.04 | 466.04 | 808,800 |
| Mar 21, 2025 | 460.96 | 464.25 | 456.75 | 461.40 | 461.40 | 705,900 |
| Mar 20, 2025 | 462.00 | 470.00 | 458.89 | 466.05 | 466.05 | 486,100 |
| Mar 19, 2025 | 454.31 | 463.77 | 452.50 | 461.67 | 461.67 | 474,700 |
| Mar 18, 2025 | 448.07 | 453.85 | 442.74 | 452.68 | 452.68 | 660,500 |
| Mar 17, 2025 | 428.00 | 451.00 | 427.23 | 449.60 | 449.60 | 925,900 |
| Mar 14, 2025 | 1.74 Dividend | |||||
| Mar 14, 2025 | 433.01 | 433.41 | 420.01 | 425.58 | 425.58 | 742,700 |
| Mar 13, 2025 | 437.00 | 439.00 | 427.82 | 428.67 | 426.93 | 584,000 |
| Mar 12, 2025 | 433.56 | 441.41 | 426.32 | 438.71 | 436.93 | 884,900 |
| Mar 11, 2025 | 443.20 | 444.53 | 426.96 | 430.56 | 428.81 | 866,300 |
| Mar 10, 2025 | 464.90 | 468.00 | 436.92 | 440.03 | 438.24 | 1,172,300 |
| Mar 7, 2025 | 480.50 | 485.79 | 459.22 | 472.05 | 470.13 | 788,700 |
| Mar 6, 2025 | 469.67 | 481.17 | 466.56 | 480.24 | 478.29 | 671,200 |
| Mar 5, 2025 | 475.10 | 481.14 | 469.81 | 476.18 | 474.25 | 660,600 |
| Mar 4, 2025 | 480.95 | 488.73 | 476.99 | 481.77 | 479.81 | 725,500 |
| Mar 3, 2025 | 498.00 | 500.55 | 479.57 | 483.82 | 481.86 | 1,003,300 |
| Feb 28, 2025 | 484.47 | 490.30 | 483.95 | 489.71 | 487.72 | 634,300 |
| Feb 27, 2025 | 482.53 | 487.86 | 477.22 | 482.28 | 480.32 | 501,500 |
| Feb 26, 2025 | 473.14 | 484.84 | 465.06 | 479.11 | 477.17 | 802,100 |
| Feb 25, 2025 | 450.14 | 475.91 | 449.90 | 470.14 | 468.23 | 934,800 |
| Feb 24, 2025 | 441.00 | 460.28 | 431.00 | 455.64 | 453.79 | 1,686,800 |
| Feb 21, 2025 | 472.74 | 473.00 | 458.96 | 462.37 | 460.49 | 834,600 |
| Feb 20, 2025 | 473.00 | 476.26 | 468.00 | 471.76 | 469.85 | 528,500 |
| Feb 19, 2025 | 475.94 | 479.29 | 470.10 | 475.35 | 473.42 | 563,100 |
| Feb 18, 2025 | 483.85 | 485.26 | 475.51 | 477.53 | 475.59 | 729,400 |
| Feb 14, 2025 | 480.05 | 483.95 | 474.36 | 476.66 | 474.73 | 507,800 |
| Feb 13, 2025 | 473.99 | 482.73 | 468.31 | 479.88 | 477.93 | 547,500 |
| Feb 12, 2025 | 469.67 | 471.96 | 465.55 | 471.47 | 469.56 | 414,100 |
| Feb 11, 2025 | 469.51 | 475.01 | 465.31 | 474.06 | 472.14 | 398,800 |
| Feb 10, 2025 | 469.47 | 479.54 | 466.65 | 474.94 | 473.01 | 451,000 |
| Feb 7, 2025 | 467.77 | 470.79 | 462.27 | 466.74 | 464.85 | 437,400 |
| Feb 6, 2025 | 454.88 | 471.17 | 454.88 | 470.56 | 468.65 | 464,800 |
| Feb 5, 2025 | 466.07 | 466.96 | 450.33 | 454.75 | 452.90 | 774,900 |
| Feb 4, 2025 | 451.48 | 467.00 | 451.09 | 465.93 | 464.04 | 545,300 |
| Feb 3, 2025 | 445.23 | 460.16 | 441.57 | 455.85 | 454.00 | 633,600 |
| Jan 31, 2025 | 449.46 | 455.55 | 448.32 | 449.12 | 447.30 | 449,100 |
| Jan 30, 2025 | 441.65 | 472.04 | 438.70 | 450.80 | 448.97 | 973,800 |
| Jan 29, 2025 | 429.81 | 433.09 | 424.55 | 427.78 | 426.04 | 496,500 |
| Jan 28, 2025 | 430.00 | 437.64 | 428.84 | 429.81 | 428.07 | 428,700 |
| Jan 27, 2025 | 431.11 | 439.90 | 425.33 | 431.15 | 429.40 | 622,000 |
| Jan 24, 2025 | 443.75 | 448.00 | 433.00 | 434.23 | 432.47 | 649,800 |
| Jan 23, 2025 | 441.57 | 448.08 | 438.90 | 447.76 | 445.94 | 482,300 |
| Jan 22, 2025 | 438.72 | 445.61 | 431.13 | 442.12 | 440.33 | 504,400 |
| Jan 21, 2025 | 429.25 | 441.09 | 428.31 | 440.80 | 439.01 | 731,500 |
| Jan 17, 2025 | 424.16 | 428.00 | 420.41 | 427.35 | 425.62 | 526,600 |
| Jan 16, 2025 | 413.93 | 422.74 | 411.90 | 418.91 | 417.21 | 526,700 |
| Jan 15, 2025 | 420.79 | 424.00 | 409.70 | 413.93 | 412.25 | 468,200 |
| Jan 14, 2025 | 412.08 | 419.13 | 412.08 | 416.08 | 414.39 | 514,400 |
| Jan 13, 2025 | 401.25 | 411.00 | 397.12 | 410.14 | 408.48 | 681,800 |
| Jan 10, 2025 | 410.00 | 411.50 | 401.94 | 402.33 | 400.70 | 600,400 |
| Jan 8, 2025 | 411.52 | 414.99 | 408.00 | 412.69 | 411.01 | 522,800 |
| Jan 7, 2025 | 419.88 | 421.98 | 408.49 | 410.90 | 409.23 | 833,600 |
| Jan 6, 2025 | 440.75 | 440.75 | 424.00 | 424.50 | 422.78 | 589,900 |
| Jan 3, 2025 | 436.92 | 440.22 | 433.05 | 438.08 | 436.30 | 505,100 |
| Jan 2, 2025 | 422.59 | 435.77 | 421.60 | 434.93 | 433.16 | 530,400 |
| Dec 31, 2024 | 422.20 | 424.24 | 418.63 | 419.76 | 418.06 | 333,600 |
| Dec 30, 2024 | 426.34 | 426.34 | 420.69 | 420.72 | 419.01 | 399,700 |
| Dec 27, 2024 | 427.92 | 432.49 | 427.92 | 429.62 | 427.88 | 291,000 |
| Dec 26, 2024 | 428.48 | 434.35 | 428.33 | 432.62 | 430.86 | 300,900 |
| Dec 24, 2024 | 427.53 | 432.15 | 424.82 | 431.00 | 429.25 | 214,900 |
| Dec 23, 2024 | 425.59 | 427.59 | 420.45 | 426.54 | 424.81 | 332,800 |
| Dec 20, 2024 | 428.63 | 432.52 | 424.01 | 426.18 | 424.45 | 932,700 |
| Dec 19, 2024 | 436.40 | 437.75 | 421.39 | 427.64 | 425.90 | 791,200 |
| Dec 18, 2024 | 446.71 | 447.02 | 430.48 | 430.71 | 428.96 | 476,600 |
| Dec 17, 2024 | 446.54 | 449.75 | 442.97 | 446.74 | 444.93 | 406,900 |
| Dec 16, 2024 | 453.00 | 457.13 | 447.22 | 447.72 | 445.90 | 384,800 |
| Dec 13, 2024 | 1.51 Dividend | |||||
| Dec 13, 2024 | 462.74 | 465.83 | 449.73 | 453.17 | 451.33 | 500,800 |
| Dec 12, 2024 | 458.00 | 468.87 | 457.62 | 464.89 | 461.50 | 485,200 |
| Dec 11, 2024 | 454.18 | 464.98 | 453.50 | 457.35 | 454.01 | 397,900 |
| Dec 10, 2024 | 457.00 | 458.39 | 452.24 | 454.16 | 450.85 | 489,200 |
| Dec 9, 2024 | 459.82 | 462.28 | 452.71 | 457.74 | 454.40 | 504,900 |
| Dec 6, 2024 | 467.49 | 470.75 | 459.07 | 459.59 | 456.24 | 387,200 |
| Dec 5, 2024 | 467.92 | 470.94 | 465.39 | 465.41 | 462.02 | 466,200 |
| Dec 4, 2024 | 463.49 | 468.54 | 461.86 | 466.86 | 463.45 | 399,900 |
| Dec 3, 2024 | 465.64 | 466.43 | 458.91 | 462.22 | 458.85 | 619,400 |
| Dec 2, 2024 | 474.58 | 475.50 | 462.71 | 466.18 | 462.78 | 656,800 |
| Nov 29, 2024 | 475.10 | 479.34 | 473.49 | 476.19 | 472.72 | 234,500 |
| Nov 27, 2024 | 475.90 | 478.28 | 471.00 | 472.34 | 468.89 | 392,200 |
| Nov 26, 2024 | 471.64 | 473.35 | 464.21 | 472.91 | 469.46 | 453,400 |
| Nov 25, 2024 | 460.25 | 474.39 | 460.00 | 469.18 | 465.76 | 943,500 |
| Nov 22, 2024 | 446.40 | 457.58 | 446.00 | 453.35 | 450.04 | 518,000 |
| Nov 21, 2024 | 440.42 | 450.16 | 438.00 | 445.85 | 442.60 | 486,900 |
| Nov 20, 2024 | 439.80 | 441.40 | 432.88 | 438.97 | 435.77 | 508,000 |
| Nov 19, 2024 | 441.76 | 443.80 | 436.00 | 439.80 | 436.59 | 480,200 |
| Nov 18, 2024 | 433.50 | 450.88 | 433.50 | 444.90 | 441.65 | 856,700 |
| Nov 15, 2024 | 458.55 | 460.24 | 429.48 | 430.43 | 427.29 | 1,571,300 |
| Nov 14, 2024 | 437.00 | 441.09 | 432.34 | 435.97 | 432.79 | 763,700 |
| Nov 13, 2024 | 440.60 | 443.63 | 438.35 | 439.55 | 436.34 | 348,300 |
| Nov 12, 2024 | 445.02 | 449.25 | 436.42 | 440.60 | 437.39 | 357,200 |
| Nov 11, 2024 | 461.90 | 462.75 | 446.50 | 446.87 | 443.61 | 653,300 |
| Nov 8, 2024 | 452.95 | 462.41 | 452.27 | 459.73 | 456.38 | 611,400 |
| Nov 7, 2024 | 443.93 | 448.77 | 443.24 | 448.44 | 445.17 | 387,600 |
| Nov 6, 2024 | 435.00 | 444.33 | 429.96 | 441.95 | 438.73 | 654,300 |
| Nov 5, 2024 | 428.90 | 431.48 | 426.53 | 428.00 | 424.88 | 543,900 |
| Nov 4, 2024 | 425.88 | 431.84 | 425.00 | 429.98 | 426.84 | 637,600 |
| Nov 1, 2024 | 415.36 | 430.80 | 415.36 | 425.83 | 422.72 | 672,700 |
| Oct 31, 2024 | 412.91 | 417.76 | 411.71 | 413.73 | 410.71 | 610,700 |
| Oct 30, 2024 | 409.70 | 417.00 | 408.00 | 410.02 | 407.03 | 471,200 |
| Oct 29, 2024 | 416.91 | 419.50 | 412.24 | 413.14 | 410.13 | 499,300 |
| Oct 28, 2024 | 417.41 | 421.45 | 413.93 | 417.24 | 414.20 | 594,000 |
| Oct 25, 2024 | 416.79 | 420.00 | 412.78 | 413.81 | 410.79 | 497,100 |
| Oct 24, 2024 | 422.19 | 424.90 | 414.96 | 415.11 | 412.08 | 465,500 |
| Oct 23, 2024 | 426.34 | 427.59 | 418.83 | 422.70 | 419.62 | 480,500 |
| Oct 22, 2024 | 429.30 | 430.75 | 426.61 | 426.78 | 423.67 | 323,500 |
| Oct 21, 2024 | 429.00 | 431.95 | 425.14 | 431.29 | 428.14 | 407,600 |
| Oct 18, 2024 | 430.99 | 431.35 | 425.93 | 428.85 | 425.72 | 380,800 |
| Oct 17, 2024 | 429.46 | 430.00 | 424.62 | 429.38 | 426.25 | 412,100 |
| Oct 16, 2024 | 426.12 | 431.10 | 422.93 | 428.36 | 425.24 | 502,200 |
| Oct 15, 2024 | 426.51 | 431.41 | 424.52 | 427.26 | 424.14 | 657,500 |
| Oct 14, 2024 | 427.22 | 431.80 | 420.23 | 428.08 | 424.96 | 648,700 |
| Oct 11, 2024 | 414.83 | 432.87 | 412.82 | 429.67 | 426.54 | 1,277,300 |
| Oct 10, 2024 | 417.80 | 423.35 | 398.00 | 408.75 | 405.77 | 2,344,800 |
| Oct 9, 2024 | 412.65 | 419.33 | 411.29 | 413.20 | 410.19 | 1,169,600 |
| Oct 8, 2024 | 410.49 | 417.91 | 410.49 | 411.15 | 408.15 | 710,300 |
| Oct 7, 2024 | 412.50 | 416.16 | 407.27 | 410.00 | 407.01 | 965,400 |
| Oct 4, 2024 | 423.15 | 425.51 | 417.79 | 425.31 | 422.21 | 569,000 |
| Oct 3, 2024 | 422.37 | 422.37 | 415.97 | 420.89 | 417.82 | 443,900 |
| Oct 2, 2024 | 426.26 | 428.33 | 418.57 | 423.20 | 420.11 | 489,800 |
| Oct 1, 2024 | 429.25 | 431.43 | 424.06 | 430.66 | 427.52 | 497,200 |
| Sep 30, 2024 | 432.00 | 438.52 | 427.97 | 430.14 | 427.00 | 730,200 |
| Sep 27, 2024 | 433.00 | 433.24 | 425.36 | 429.03 | 425.90 | 447,000 |
| Sep 26, 2024 | 429.77 | 432.77 | 428.06 | 432.35 | 429.20 | 328,300 |
| Sep 25, 2024 | 430.00 | 430.12 | 424.00 | 425.92 | 422.81 | 402,300 |
| Sep 24, 2024 | 423.27 | 433.39 | 422.65 | 426.54 | 423.43 | 545,800 |
| Sep 23, 2024 | 412.09 | 423.37 | 410.17 | 420.70 | 417.63 | 557,200 |
| Sep 20, 2024 | 412.47 | 414.79 | 409.90 | 414.42 | 411.40 | 766,900 |
| Sep 19, 2024 | 415.37 | 417.43 | 408.91 | 411.71 | 408.71 | 472,600 |
| Sep 18, 2024 | 413.11 | 418.70 | 408.97 | 409.02 | 406.04 | 498,900 |
| Sep 17, 2024 | 410.54 | 415.60 | 407.45 | 412.44 | 409.43 | 422,200 |
| Sep 16, 2024 | 404.23 | 410.57 | 403.85 | 408.97 | 405.99 | 766,700 |
| Sep 13, 2024 | 1.51 Dividend | |||||
| Sep 13, 2024 | 415.10 | 415.10 | 402.00 | 402.52 | 399.58 | 540,300 |
| Sep 12, 2024 | 411.23 | 412.93 | 404.14 | 405.84 | 401.38 | 663,300 |
| Sep 11, 2024 | 413.24 | 413.80 | 396.06 | 407.97 | 403.49 | 1,133,200 |
| Sep 10, 2024 | 420.63 | 431.75 | 414.45 | 416.77 | 412.19 | 569,500 |
| Sep 9, 2024 | 408.54 | 423.19 | 408.54 | 420.16 | 415.54 | 684,400 |
| Sep 6, 2024 | 409.78 | 415.83 | 404.61 | 408.49 | 404.00 | 618,200 |
| Sep 5, 2024 | 407.83 | 417.65 | 406.34 | 410.26 | 405.75 | 846,800 |
| Sep 4, 2024 | 402.54 | 411.38 | 400.70 | 405.53 | 401.07 | 542,800 |
| Sep 3, 2024 | 412.43 | 415.50 | 401.31 | 403.55 | 399.12 | 652,300 |
| Aug 30, 2024 | 414.37 | 415.72 | 412.01 | 414.21 | 409.66 | 580,000 |
| Aug 29, 2024 | 415.00 | 416.47 | 405.69 | 412.96 | 408.42 | 676,100 |
| Aug 28, 2024 | 417.92 | 419.20 | 414.59 | 416.09 | 411.52 | 479,100 |
| Aug 27, 2024 | 422.09 | 422.81 | 416.19 | 418.41 | 413.81 | 565,600 |
| Aug 26, 2024 | 425.00 | 431.19 | 423.43 | 424.48 | 419.82 | 683,400 |
| Aug 23, 2024 | 418.84 | 426.74 | 416.50 | 425.28 | 420.61 | 833,400 |
| Aug 22, 2024 | 427.68 | 427.68 | 415.49 | 416.23 | 411.66 | 749,100 |
| Aug 21, 2024 | 428.40 | 431.94 | 424.41 | 427.70 | 423.00 | 645,500 |
| Aug 20, 2024 | 432.66 | 436.41 | 423.11 | 427.06 | 422.37 | 860,300 |
| Aug 19, 2024 | 442.92 | 444.57 | 429.49 | 432.84 | 428.08 | 997,800 |
| Aug 16, 2024 | 443.51 | 445.16 | 438.23 | 442.91 | 438.04 | 502,700 |
| Aug 15, 2024 | 446.04 | 448.27 | 442.68 | 444.58 | 439.70 | 423,300 |
| Aug 14, 2024 | 444.62 | 445.16 | 439.18 | 442.24 | 437.38 | 334,800 |
| Aug 13, 2024 | 446.00 | 449.12 | 436.19 | 441.30 | 436.45 | 750,400 |
| Aug 12, 2024 | 437.50 | 447.64 | 435.95 | 444.90 | 440.01 | 474,500 |
| Aug 9, 2024 | 438.00 | 440.55 | 434.58 | 438.40 | 433.58 | 442,600 |
| Aug 8, 2024 | 427.93 | 440.86 | 427.93 | 437.61 | 432.80 | 532,200 |
| Aug 7, 2024 | 429.66 | 435.75 | 425.86 | 427.57 | 422.87 | 573,500 |
| Aug 6, 2024 | 433.26 | 437.50 | 427.67 | 428.98 | 424.27 | 657,900 |
| Aug 5, 2024 | 419.55 | 438.07 | 418.00 | 429.22 | 424.50 | 769,700 |
| Aug 2, 2024 | 423.60 | 429.00 | 420.73 | 429.00 | 424.29 | 550,900 |
| Aug 1, 2024 | 430.00 | 431.54 | 421.77 | 426.64 | 421.95 | 590,100 |
| Jul 31, 2024 | 435.00 | 435.00 | 425.37 | 428.70 | 423.99 | 842,800 |
| Jul 30, 2024 | 427.82 | 431.02 | 425.42 | 429.15 | 424.43 | 524,400 |
| Jul 29, 2024 | 422.65 | 430.61 | 417.47 | 428.13 | 423.43 | 759,400 |
| Jul 26, 2024 | 425.00 | 425.86 | 415.09 | 417.45 | 412.86 | 810,300 |
| Jul 25, 2024 | 423.84 | 426.11 | 417.23 | 425.17 | 420.50 | 958,100 |
| Jul 24, 2024 | 422.00 | 427.35 | 418.73 | 424.73 | 420.06 | 1,087,700 |
| Jul 23, 2024 | 418.77 | 433.38 | 417.00 | 422.94 | 418.29 | 1,605,800 |
| Jul 22, 2024 | 403.12 | 419.04 | 401.30 | 415.55 | 410.98 | 1,651,200 |
| Jul 19, 2024 | 407.34 | 411.72 | 400.03 | 404.17 | 399.73 | 1,613,500 |
| Jul 18, 2024 | 409.80 | 434.98 | 406.16 | 409.04 | 404.55 | 3,127,800 |
| Jul 17, 2024 | 486.36 | 489.40 | 472.60 | 473.27 | 468.07 | 956,500 |
| Jul 16, 2024 | 485.00 | 492.63 | 482.88 | 489.85 | 484.47 | 572,900 |
| Jul 15, 2024 | 491.60 | 492.82 | 482.85 | 483.03 | 477.72 | 581,300 |
| Jul 12, 2024 | 476.68 | 496.23 | 476.68 | 491.48 | 486.08 | 720,500 |
| Jul 11, 2024 | 481.11 | 485.01 | 472.19 | 473.09 | 467.89 | 421,200 |
| Jul 10, 2024 | 477.90 | 480.02 | 470.50 | 477.99 | 472.74 | 626,400 |
| Jul 9, 2024 | 500.35 | 501.45 | 476.87 | 477.83 | 472.58 | 757,300 |
| Jul 8, 2024 | 508.57 | 509.09 | 498.39 | 500.33 | 494.83 | 614,300 |
| Jul 5, 2024 | 494.89 | 496.85 | 490.29 | 493.73 | 488.31 | 362,600 |
| Jul 3, 2024 | 493.77 | 500.93 | 492.90 | 497.33 | 491.87 | 221,300 |
| Jul 2, 2024 | 504.72 | 504.72 | 491.07 | 492.61 | 487.20 | 443,200 |
| Jul 1, 2024 | 516.37 | 516.37 | 498.41 | 505.35 | 499.80 | 472,200 |
| Jun 28, 2024 | 516.29 | 521.50 | 512.85 | 516.33 | 510.66 | 882,800 |
| Jun 27, 2024 | 519.92 | 520.00 | 514.32 | 515.99 | 510.32 | 267,000 |
| Jun 26, 2024 | 526.66 | 526.66 | 519.35 | 519.37 | 513.66 | 255,000 |
| Jun 25, 2024 | 532.52 | 532.76 | 522.87 | 527.87 | 522.07 | 333,000 |
| Jun 24, 2024 | 520.77 | 535.26 | 518.58 | 533.42 | 527.56 | 500,200 |
| Jun 21, 2024 | 526.94 | 527.83 | 514.04 | 521.83 | 516.10 | 859,900 |
| Jun 20, 2024 | 534.00 | 534.00 | 522.42 | 525.00 | 519.23 | 401,500 |
| Jun 18, 2024 | 532.25 | 535.98 | 527.82 | 533.64 | 527.78 | 356,200 |
| Jun 17, 2024 | 522.28 | 534.45 | 520.88 | 532.16 | 526.31 | 427,900 |
| Jun 14, 2024 | 1.51 Dividend | |||||
| Jun 14, 2024 | 525.20 | 529.73 | 521.40 | 521.41 | 515.68 | 374,200 |
| Jun 13, 2024 | 538.37 | 538.37 | 524.28 | 528.75 | 521.45 | 401,600 |
| Jun 12, 2024 | 532.04 | 538.44 | 529.72 | 531.40 | 524.06 | 387,800 |
| Jun 11, 2024 | 526.55 | 528.20 | 519.87 | 527.95 | 520.66 | 411,000 |
| Jun 10, 2024 | 513.00 | 526.93 | 511.51 | 526.55 | 519.28 | 511,500 |
| Jun 7, 2024 | 511.51 | 518.43 | 510.53 | 513.55 | 506.46 | 269,100 |
| Jun 6, 2024 | 519.26 | 522.02 | 510.39 | 513.69 | 506.59 | 319,500 |
| Jun 5, 2024 | 521.94 | 524.27 | 516.42 | 517.10 | 509.96 | 367,200 |
Related Tickers
PZZA Papa John's International, Inc.
47.09
+1.51%
MCD McDonald's Corporation
311.57
-0.26%
CMG Chipotle Mexican Grill, Inc.
52.16
+4.17%
YUM Yum! Brands, Inc.
144.01
+0.03%
WEN The Wendy's Company
11.92
+2.89%
WING Wingstop Inc.
365.60
+5.54%
SBUX Starbucks Corporation
88.11
+1.74%
QSR Restaurant Brands International Inc.
71.55
-0.25%
SHAK Shake Shack Inc.
126.95
-0.43%
TXRH Texas Roadhouse, Inc.
195.11
-0.41%