Skip to main content

Domino's Pizza Inc (NY: DPZ )

338.83 +10.81 (+3.30%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 216.81 217.96 215.22 216.85 699,257 +0.90(+0.42%)
Jan 30, 2018 214.02 216.51 213.45 215.95 617,719 +0.62(+0.29%)
Jan 29, 2018 215.70 218.67 214.55 215.33 705,373 -1.45(-0.67%)
Jan 26, 2018 219.33 219.50 215.25 216.78 765,979 -2.55(-1.16%)
Jan 25, 2018 220.90 221.91 218.90 219.33 761,564 +0.61(+0.28%)
Jan 24, 2018 220.05 220.70 217.52 218.72 836,049 -0.85(-0.39%)
Jan 23, 2018 216.29 221.65 215.98 219.57 1,145,377 +3.28(+1.52%)
Jan 22, 2018 213.47 216.29 211.88 216.29 839,799 +2.75(+1.29%)
Jan 19, 2018 211.47 214.97 211.25 213.54 615,679 +2.63(+1.25%)
Jan 18, 2018 208.00 210.99 207.51 210.91 769,221 +3.02(+1.45%)
Jan 17, 2018 209.29 209.70 207.29 207.89 836,723 -1.40(-0.67%)
Jan 16, 2018 213.95 213.95 208.79 209.29 1,104,669 -1.86(-0.88%)
Jan 12, 2018 211.15 211.15 211.15 0 +1.30(+0.62%)
Jan 11, 2018 201.04 209.92 201.04 209.85 1,464,764 +9.76(+4.88%)
Jan 10, 2018 200.09 2,403,474 -6.62(-3.20%)
Jan 09, 2018 204.48 207.52 203.13 206.71 1,156,763 +3.10(+1.52%)
Jan 08, 2018 200.14 203.74 198.68 203.61 1,068,301 +3.31(+1.65%)
Jan 05, 2018 198.21 201.97 197.73 200.30 1,158,547 +3.01(+1.53%)
Jan 04, 2018 197.25 202.26 197.01 197.29 1,538,692 +5.63(+2.94%)
Jan 03, 2018 187.65 191.82 187.58 191.66 646,678 +4.72(+2.52%)
Jan 02, 2018 188.52 188.98 186.90 186.94 926,100 -2.02(-1.07%)
Dec 29, 2017 188.96 188.96 188.96 0 -1.02(-0.54%)
Dec 28, 2017 190.80 190.80 189.31 189.98 432,025 -0.59(-0.31%)
Dec 27, 2017 190.00 191.97 189.15 190.57 441,446 +0.20(+0.11%)
Dec 26, 2017 192.20 192.81 189.96 190.37 622,736 -2.50(-1.30%)
Dec 22, 2017 190.00 193.02 187.80 192.87 844,433 +4.48(+2.38%)
Dec 21, 2017 183.59 188.97 182.75 188.39 880,965 +4.77(+2.60%)
Dec 20, 2017 187.60 187.92 182.84 183.62 843,769 -3.44(-1.84%)
Dec 19, 2017 187.25 188.50 186.27 187.06 636,578 +1.06(+0.57%)
Dec 18, 2017 185.90 188.84 185.75 186.00 1,627,851 +0.96(+0.52%)
Dec 15, 2017 182.39 185.71 181.24 185.04 1,287,016 +2.52(+1.38%)
Dec 14, 2017 180.13 184.38 179.47 182.52 1,401,677 +2.01(+1.11%)
Dec 13, 2017 180.38 182.98 178.89 180.51 637,394 -0.10(-0.06%)
Dec 12, 2017 179.80 180.96 178.15 180.61 669,309 -0.35(-0.19%)
Dec 11, 2017 183.22 183.22 179.36 180.96 1,029,043 -2.95(-1.60%)
Dec 08, 2017 179.29 184.07 177.24 183.91 1,486,440 +4.40(+2.45%)
Dec 07, 2017 181.05 181.59 178.72 179.51 918,667 -1.66(-0.92%)
Dec 06, 2017 184.51 185.92 180.98 181.17 635,104 -4.33(-2.33%)
Dec 05, 2017 187.95 189.71 185.43 185.50 707,110 -2.12(-1.13%)
Dec 04, 2017 185.95 186.52 183.90 187.62 1,341,168 +3.00(+1.62%)
Dec 01, 2017 185.78 185.98 180.62 184.62 1,491,807 -1.54(-0.83%)
Nov 30, 2017 180.66 186.94 178.89 186.16 1,316,981 +6.99(+3.90%)
Nov 29, 2017 176.27 184.39 175.95 179.17 1,651,852 +6.88(+3.99%)
Nov 28, 2017 171.31 172.56 168.56 172.29 1,874,402 -2.23(-1.28%)
Nov 27, 2017 177.02 177.40 173.62 174.52 893,537 -2.82(-1.59%)
Nov 24, 2017 177.30 177.64 176.05 177.34 306,813 +0.79(+0.45%)
Nov 22, 2017 175.61 177.16 175.00 176.55 765,731 -0.33(-0.19%)
Nov 21, 2017 177.65 178.63 176.33 176.88 712,072 -0.89(-0.50%)
Nov 20, 2017 178.70 179.01 176.40 177.77 881,306 -0.88(-0.49%)
Nov 17, 2017 176.83 179.00 176.62 178.65 1,133,930 +1.18(+0.66%)
Nov 16, 2017 177.32 179.94 176.09 177.47 1,077,049 +1.71(+0.97%)
Nov 15, 2017 175.50 176.73 173.66 175.76 957,814 +0.10(+0.06%)
Nov 14, 2017 172.96 177.22 172.93 175.66 923,814 +2.63(+1.52%)
Nov 13, 2017 173.27 175.30 171.55 173.03 672,378 -0.30(-0.17%)
Nov 10, 2017 173.72 176.21 172.05 173.33 1,165,644 +0.12(+0.07%)
Nov 09, 2017 168.60 173.28 166.74 173.21 1,332,100 +4.50(+2.67%)
Nov 08, 2017 169.77 170.47 167.27 168.71 1,461,935 -1.39(-0.82%)
Nov 07, 2017 173.43 174.46 168.86 170.10 1,801,761 -3.36(-1.94%)
Nov 06, 2017 176.03 176.91 169.55 173.46 1,992,945 -4.48(-2.52%)
Nov 03, 2017 178.68 180.38 177.53 177.94 1,024,825 -0.15(-0.08%)
Nov 02, 2017 178.44 181.12 177.37 178.09 1,120,250 +0.84(+0.47%)
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.