Skip to main content

Domino's Pizza Inc (NY: DPZ )

403.61 +13.90 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 100.43 101.17 99.02 99.05 468,751 -2.24(-2.21%)
Jan 29, 2015 100.13 101.60 99.23 101.29 530,808 +1.40(+1.40%)
Jan 28, 2015 99.80 100.95 98.94 99.89 478,756 +0.96(+0.97%)
Jan 27, 2015 98.05 99.38 97.76 98.93 346,434 +0.19(+0.19%)
Jan 26, 2015 98.00 98.92 97.98 98.74 372,731 +0.64(+0.65%)
Jan 23, 2015 99.14 99.58 98.08 98.10 399,598 -0.91(-0.92%)
Jan 22, 2015 98.00 99.15 97.40 99.01 325,418 +1.63(+1.67%)
Jan 21, 2015 97.28 97.81 96.84 97.38 391,158 -0.13(-0.13%)
Jan 20, 2015 98.95 98.95 97.13 97.51 477,077 -0.98(-1.00%)
Jan 16, 2015 96.49 98.57 95.79 98.49 704,424 +1.66(+1.71%)
Jan 15, 2015 98.91 98.91 94.88 96.83 1,481,796 -2.08(-2.10%)
Jan 14, 2015 100.24 102.10 98.77 98.91 767,570 -2.79(-2.74%)
Jan 13, 2015 102.50 103.92 101.24 101.70 634,504 -0.42(-0.41%)
Jan 12, 2015 100.71 102.21 100.51 102.12 427,073 +1.62(+1.61%)
Jan 09, 2015 100.78 100.90 99.79 100.50 679,417 -0.28(-0.28%)
Jan 08, 2015 98.44 100.80 98.17 100.78 706,508 +3.28(+3.36%)
Jan 07, 2015 95.35 97.59 94.96 97.50 624,600 +3.21(+3.40%)
Jan 06, 2015 94.42 95.64 93.17 94.29 727,764 -1.18(-1.24%)
Jan 05, 2015 95.36 95.94 94.09 95.47 570,766 +1.18(+1.25%)
Jan 02, 2015 94.30 95.02 93.55 94.29 401,049 +0.12(+0.13%)
Dec 31, 2014 95.36 94.17 94.17 94.17 293,600 -0.75(-0.79%)
Dec 30, 2014 95.53 96.39 94.80 94.92 347,863 -0.52(-0.54%)
Dec 29, 2014 95.55 96.11 95.33 95.44 327,071 -0.01(-0.01%)
Dec 26, 2014 95.34 95.85 95.27 95.45 162,634 +0.06(+0.06%)
Dec 24, 2014 95.61 95.39 95.39 95.39 125,600 -0.23(-0.24%)
Dec 23, 2014 96.02 96.94 95.49 95.62 317,800 -0.28(-0.29%)
Dec 22, 2014 95.83 97.15 95.06 95.90 339,935 +0.21(+0.22%)
Dec 19, 2014 94.70 96.43 94.66 95.69 759,164 +1.24(+1.31%)
Dec 18, 2014 93.89 94.45 93.13 94.45 432,044 +1.02(+1.09%)
Dec 17, 2014 93.16 93.92 91.90 93.43 433,806 +0.51(+0.55%)
Dec 16, 2014 93.73 93.85 92.26 92.92 418,003 -1.08(-1.15%)
Dec 15, 2014 94.91 95.31 93.52 94.00 322,174 -1.07(-1.13%)
Dec 12, 2014 93.68 95.68 93.04 95.07 257,798 +0.95(+1.01%)
Dec 11, 2014 93.49 94.63 93.39 94.12 380,806 +0.80(+0.86%)
Dec 10, 2014 94.56 95.25 93.21 93.32 239,810 -1.60(-1.69%)
Dec 09, 2014 94.94 95.03 93.88 94.92 191,090 -0.48(-0.50%)
Dec 08, 2014 94.25 96.08 94.02 95.40 270,821 +0.51(+0.54%)
Dec 05, 2014 96.10 96.21 94.67 94.89 361,181 -1.04(-1.08%)
Dec 04, 2014 95.73 96.35 95.47 95.93 308,472 +0.23(+0.24%)
Dec 03, 2014 95.31 95.97 94.86 95.70 232,451 +0.61(+0.64%)
Dec 02, 2014 94.20 95.23 94.16 95.09 582,114 +0.89(+0.94%)
Dec 01, 2014 93.79 95.72 93.58 94.20 382,548 +0.35(+0.37%)
Nov 28, 2014 92.83 95.49 92.83 93.85 228,630 +0.62(+0.67%)
Nov 26, 2014 93.11 93.23 93.23 93.23 194,100 +0.07(+0.08%)
Nov 25, 2014 93.28 93.64 92.82 93.16 312,834 -0.21(-0.22%)
Nov 24, 2014 92.82 93.65 92.32 93.37 254,574 +0.67(+0.72%)
Nov 21, 2014 93.20 93.28 92.30 92.70 337,909 +0.23(+0.25%)
Nov 20, 2014 91.17 93.09 91.07 92.47 361,321 +1.06(+1.16%)
Nov 19, 2014 91.61 91.72 90.63 91.41 271,533 -0.11(-0.12%)
Nov 18, 2014 91.16 91.83 91.00 91.52 305,263 +0.50(+0.55%)
Nov 17, 2014 91.46 92.10 91.00 91.02 295,065 -0.44(-0.48%)
Nov 14, 2014 91.95 92.48 91.28 91.46 241,949 -0.41(-0.45%)
Nov 13, 2014 91.99 92.45 91.36 91.87 256,268 +0.22(+0.24%)
Nov 12, 2014 91.21 91.86 90.76 91.65 425,645 +0.08(+0.09%)
Nov 11, 2014 92.23 92.38 91.28 91.57 265,091 -0.51(-0.55%)
Nov 10, 2014 90.87 92.24 90.61 92.08 264,877 +1.28(+1.41%)
Nov 07, 2014 90.64 90.89 90.35 90.80 299,529 -0.05(-0.06%)
Nov 06, 2014 90.62 91.22 90.06 90.85 490,821 +0.35(+0.39%)
Nov 05, 2014 89.85 90.53 89.59 90.50 486,304 +0.25(+0.28%)
Nov 04, 2014 89.65 90.37 89.65 90.25 464,517 +0.70(+0.78%)
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.