Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 103.12 104.70 102.41 104.66 866,886 +1.59(+1.54%)
Jan 28, 2016 102.44 103.53 101.48 103.07 505,106 +1.05(+1.03%)
Jan 27, 2016 102.57 103.22 101.38 102.02 459,273 -1.02(-0.99%)
Jan 26, 2016 101.75 103.52 101.31 103.04 575,425 +1.32(+1.30%)
Jan 25, 2016 102.85 102.88 101.32 101.72 961,078 -0.80(-0.78%)
Jan 22, 2016 99.66 102.70 99.48 102.52 1,633,060 +3.57(+3.61%)
Jan 21, 2016 98.01 99.66 96.85 98.94 1,312,206 +1.15(+1.17%)
Jan 20, 2016 94.82 98.31 93.05 97.79 1,125,608 +1.41(+1.47%)
Jan 19, 2016 96.14 97.67 95.33 96.38 793,568 +0.70(+0.73%)
Jan 15, 2016 96.60 95.68 95.68 95.68 1,820,058 -2.74(-2.78%)
Jan 14, 2016 99.18 99.43 96.27 98.42 862,071 -0.75(-0.76%)
Jan 13, 2016 100.78 101.63 98.88 99.17 1,577,967 -1.65(-1.64%)
Jan 12, 2016 97.94 101.03 97.94 100.83 985,783 +3.25(+3.33%)
Jan 11, 2016 100.30 101.14 96.68 97.57 1,115,858 -2.53(-2.52%)
Jan 08, 2016 98.37 100.86 98.31 100.10 1,091,021 +2.04(+2.08%)
Jan 07, 2016 99.21 100.58 98.04 98.06 1,048,331 -2.77(-2.75%)
Jan 06, 2016 99.11 101.08 98.82 100.83 981,677 -0.15(-0.15%)
Jan 05, 2016 100.34 101.62 100.46 100.98 880,645 +0.64(+0.64%)
Jan 04, 2016 101.01 101.50 99.46 100.34 944,721 -1.86(-1.82%)
Dec 31, 2015 102.10 102.19 102.19 102.19 649,468 -0.24(-0.23%)
Dec 30, 2015 103.26 103.64 102.21 102.43 623,457 -0.45(-0.44%)
Dec 29, 2015 101.41 103.62 101.20 102.88 1,126,283 +1.72(+1.70%)
Dec 28, 2015 100.74 101.21 99.54 101.17 1,280,653 +0.54(+0.54%)
Dec 24, 2015 100.69 100.62 100.62 100.62 550,840 +0.06(+0.05%)
Dec 23, 2015 100.45 100.71 99.30 100.57 712,801 +0.06(+0.06%)
Dec 22, 2015 101.05 101.05 99.24 100.50 795,073 -0.29(-0.29%)
Dec 21, 2015 100.45 101.17 100.24 100.80 945,754 +0.82(+0.82%)
Dec 18, 2015 100.31 100.81 98.52 99.98 713,959 -0.49(-0.48%)
Dec 17, 2015 100.83 101.50 100.39 100.47 932,906 +0.14(+0.14%)
Dec 16, 2015 101.20 101.88 99.75 100.33 1,095,458 -0.65(-0.65%)
Dec 15, 2015 101.13 101.40 100.62 100.98 782,121 +0.50(+0.50%)
Dec 14, 2015 99.59 100.83 99.38 100.48 559,055 +0.68(+0.68%)
Dec 11, 2015 99.31 100.10 98.94 99.80 685,173 -0.36(-0.36%)
Dec 10, 2015 100.27 100.96 99.58 100.16 616,832 +0.22(+0.22%)
Dec 09, 2015 100.57 101.53 99.00 99.93 788,238 -0.77(-0.76%)
Dec 08, 2015 100.12 101.56 100.05 100.70 760,145 -0.41(-0.41%)
Dec 07, 2015 100.60 101.67 100.18 101.12 742,551 +0.51(+0.51%)
Dec 04, 2015 98.82 100.96 98.55 100.60 762,288 +2.19(+2.22%)
Dec 03, 2015 100.07 100.46 97.92 98.41 571,378 -1.25(-1.25%)
Dec 02, 2015 99.60 100.47 99.12 99.66 707,353 -0.05(-0.06%)
Dec 01, 2015 98.66 100.33 98.66 99.71 449,451 +1.27(+1.29%)
Nov 30, 2015 99.39 99.96 98.22 98.44 392,555 -1.08(-1.09%)
Nov 27, 2015 99.93 100.56 99.17 99.52 118,408 -0.46(-0.46%)
Nov 25, 2015 98.80 99.98 99.98 99.98 451,095 +1.57(+1.59%)
Nov 24, 2015 98.07 98.80 96.83 98.41 461,018 -0.25(-0.25%)
Nov 23, 2015 96.12 99.03 96.12 98.66 575,037 +2.46(+2.56%)
Nov 20, 2015 96.17 96.77 95.47 96.20 501,759 +0.46(+0.48%)
Nov 19, 2015 95.26 96.97 93.50 95.74 522,568 +0.41(+0.43%)
Nov 18, 2015 93.65 95.57 93.61 95.33 478,141 +1.68(+1.79%)
Nov 17, 2015 95.08 96.02 93.58 93.65 543,336 -1.14(-1.21%)
Nov 16, 2015 92.53 94.92 92.14 94.80 453,367 +1.71(+1.84%)
Nov 13, 2015 94.16 94.69 92.86 93.08 400,493 -1.16(-1.23%)
Nov 12, 2015 96.25 96.31 93.96 94.25 439,893 -2.13(-2.21%)
Nov 11, 2015 95.73 97.04 95.25 96.37 435,993 +0.90(+0.94%)
Nov 10, 2015 94.00 95.50 93.76 95.47 417,990 +1.09(+1.15%)
Nov 09, 2015 95.46 95.46 93.57 94.38 708,347 -1.28(-1.34%)
Nov 06, 2015 95.33 95.72 94.22 95.67 474,045 +0.30(+0.32%)
Nov 05, 2015 96.54 96.97 94.59 95.36 630,304 -0.86(-0.89%)
Nov 04, 2015 97.74 99.17 95.15 96.22 646,727 -1.94(-1.98%)
Nov 03, 2015 99.19 99.68 98.03 98.17 455,302 -1.45(-1.45%)
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.