Skip to main content

Domino's Pizza Inc (NY: DPZ )

396.54 -1.59 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 173.70 175.09 172.51 174.54 821,484 +0.61(+0.35%)
Jan 30, 2017 171.13 174.02 170.99 173.93 655,437 +1.91(+1.11%)
Jan 27, 2017 170.55 172.39 170.07 172.02 462,266 +1.08(+0.63%)
Jan 26, 2017 169.76 171.32 169.23 170.94 322,058 +0.37(+0.22%)
Jan 25, 2017 170.00 170.85 169.56 170.57 295,836 +1.06(+0.63%)
Jan 24, 2017 167.16 169.75 167.16 169.51 601,603 +2.47(+1.48%)
Jan 23, 2017 167.68 168.41 165.67 167.04 584,030 -0.83(-0.49%)
Jan 20, 2017 167.92 168.72 167.11 167.87 436,873 +1.83(+1.10%)
Jan 19, 2017 166.00 166.35 165.19 166.04 340,838 +0.47(+0.28%)
Jan 18, 2017 164.97 165.82 164.49 165.57 527,763 +0.64(+0.39%)
Jan 17, 2017 166.65 167.36 164.32 164.93 483,701 -2.23(-1.33%)
Jan 13, 2017 167.16 167.16 167.16 0 -1.20(-0.71%)
Jan 12, 2017 168.23 170.06 167.03 168.36 601,076 -0.60(-0.36%)
Jan 11, 2017 166.91 169.29 166.41 168.96 705,212 +2.60(+1.56%)
Jan 10, 2017 164.98 172.00 164.53 166.36 834,299 +1.85(+1.12%)
Jan 09, 2017 163.33 165.33 163.09 164.51 478,624 +1.02(+0.62%)
Jan 06, 2017 163.12 164.40 162.18 163.49 548,495 +0.72(+0.44%)
Jan 05, 2017 162.95 164.00 161.60 162.77 482,054 -0.22(-0.13%)
Jan 04, 2017 158.41 163.33 158.05 162.99 679,267 +4.63(+2.92%)
Jan 03, 2017 159.22 159.41 156.26 158.36 797,593 -0.88(-0.55%)
Dec 30, 2016 159.24 159.24 159.24 0 -3.12(-1.92%)
Dec 29, 2016 161.38 162.96 161.01 162.36 308,469 +1.11(+0.69%)
Dec 28, 2016 161.65 162.54 160.75 161.25 292,617 -0.72(-0.44%)
Dec 27, 2016 161.46 162.50 161.08 161.97 269,589 +0.40(+0.25%)
Dec 23, 2016 161.57 161.57 161.57 0 +0.24(+0.15%)
Dec 22, 2016 163.11 163.45 160.73 161.33 432,445 -1.30(-0.80%)
Dec 21, 2016 161.30 163.93 161.21 162.63 387,850 +1.53(+0.95%)
Dec 20, 2016 161.11 162.98 160.85 161.10 305,561 -0.13(-0.08%)
Dec 19, 2016 160.21 161.71 159.90 161.23 573,201 +1.19(+0.74%)
Dec 16, 2016 160.27 160.61 159.25 160.04 871,029 +0.26(+0.16%)
Dec 15, 2016 162.50 162.75 159.71 159.78 628,063 -2.21(-1.36%)
Dec 14, 2016 162.52 163.63 161.24 161.99 475,644 +0.13(+0.08%)
Dec 13, 2016 162.05 163.30 161.21 161.86 494,678 -0.01(-0.01%)
Dec 12, 2016 162.94 164.02 157.97 161.87 765,079 -1.70(-1.04%)
Dec 09, 2016 165.27 165.86 162.36 163.57 501,640 -0.96(-0.58%)
Dec 08, 2016 167.73 168.62 163.65 164.53 751,442 -3.19(-1.90%)
Dec 07, 2016 168.78 169.43 166.51 167.72 815,433 -1.37(-0.81%)
Dec 06, 2016 166.96 169.14 166.84 169.09 381,459 +2.80(+1.68%)
Dec 05, 2016 168.73 169.21 165.98 166.29 667,452 -1.71(-1.02%)
Dec 02, 2016 167.92 169.21 167.05 168.00 371,803 -0.70(-0.41%)
Dec 01, 2016 168.38 169.04 165.46 168.70 487,654 +0.66(+0.39%)
Nov 30, 2016 170.91 170.93 167.89 168.04 606,797 -2.83(-1.66%)
Nov 29, 2016 169.88 171.48 168.79 170.87 398,255 +0.83(+0.49%)
Nov 28, 2016 171.66 171.89 169.58 170.04 392,711 -2.22(-1.29%)
Nov 25, 2016 170.53 172.62 170.09 172.26 276,681 +1.70(+1.00%)
Nov 23, 2016 170.56 170.56 170.56 0 +2.09(+1.24%)
Nov 22, 2016 166.70 168.56 166.05 168.47 436,369 +2.01(+1.21%)
Nov 21, 2016 164.72 166.59 164.72 166.46 508,581 +2.15(+1.31%)
Nov 18, 2016 162.34 164.53 162.08 164.31 513,031 +2.74(+1.70%)
Nov 17, 2016 161.59 162.50 160.40 161.57 601,239 +0.00(+0.00%)
Nov 16, 2016 161.01 163.45 160.15 161.57 558,665 +0.23(+0.14%)
Nov 15, 2016 157.30 161.55 156.61 161.34 874,561 +4.17(+2.65%)
Nov 14, 2016 160.30 161.22 153.58 157.17 1,114,934 -2.45(-1.53%)
Nov 11, 2016 161.33 162.93 158.06 159.62 1,008,124 -1.49(-0.92%)
Nov 10, 2016 171.51 171.51 160.01 161.11 2,151,593 -9.25(-5.43%)
Nov 09, 2016 167.36 171.38 167.31 170.36 528,869 +1.47(+0.87%)
Nov 08, 2016 168.53 169.30 167.25 168.89 370,550 +0.68(+0.40%)
Nov 07, 2016 168.57 169.47 167.48 168.21 438,739 +1.45(+0.87%)
Nov 04, 2016 165.54 167.14 165.47 166.76 595,594 +0.59(+0.36%)
Nov 03, 2016 167.07 167.93 166.00 166.17 506,903 -1.08(-0.65%)
Nov 02, 2016 167.35 168.47 167.07 167.25 505,853 -0.31(-0.19%)
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.