Skip to main content

Domino's Pizza Inc (NY: DPZ )

411.96 -0.48 (-0.12%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 202.70 203.78 201.21 202.74 747,930 +0.84(+0.42%)
Jan 30, 2018 200.09 202.42 199.56 201.90 660,716 +0.58(+0.29%)
Jan 29, 2018 201.66 204.44 200.59 201.32 754,472 -1.35(-0.67%)
Jan 26, 2018 205.06 205.22 201.25 202.67 819,296 -2.38(-1.16%)
Jan 25, 2018 206.52 207.47 204.66 205.06 814,574 +0.57(+0.28%)
Jan 24, 2018 205.73 206.34 203.36 204.49 894,244 -0.80(-0.39%)
Jan 23, 2018 202.21 207.23 201.93 205.28 1,225,103 +3.07(+1.52%)
Jan 22, 2018 199.58 202.21 198.09 202.21 898,255 +2.57(+1.29%)
Jan 19, 2018 197.71 200.98 197.50 199.64 658,534 +2.46(+1.25%)
Jan 18, 2018 194.46 197.25 194.01 197.18 822,764 +2.82(+1.45%)
Jan 17, 2018 195.67 196.05 193.80 194.36 894,965 -1.31(-0.67%)
Jan 16, 2018 200.03 200.03 195.21 195.67 1,181,562 -1.74(-0.88%)
Jan 12, 2018 197.41 197.41 197.41 0 +1.22(+0.62%)
Jan 11, 2018 187.96 196.26 187.96 196.19 1,566,722 +9.12(+4.88%)
Jan 10, 2018 187.07 2,570,773 -6.19(-3.20%)
Jan 09, 2018 191.17 194.01 189.91 193.26 1,237,282 +2.90(+1.52%)
Jan 08, 2018 187.12 190.48 185.75 190.36 1,142,662 +3.10(+1.65%)
Jan 05, 2018 185.31 188.83 184.86 187.26 1,239,190 +2.81(+1.53%)
Jan 04, 2018 184.41 189.10 184.19 184.45 1,645,796 +5.26(+2.94%)
Jan 03, 2018 175.44 179.34 175.37 179.19 691,691 +4.41(+2.52%)
Jan 02, 2018 176.25 176.68 174.74 174.77 990,563 -1.89(-1.07%)
Dec 29, 2017 176.66 176.66 176.66 0 -0.95(-0.54%)
Dec 28, 2017 178.38 178.38 176.99 177.62 462,097 -0.55(-0.31%)
Dec 27, 2017 177.63 179.47 176.84 178.17 472,173 +0.19(+0.11%)
Dec 26, 2017 179.69 180.26 177.60 177.98 666,083 -2.34(-1.30%)
Dec 22, 2017 177.63 180.46 175.58 180.32 903,211 +4.19(+2.38%)
Dec 21, 2017 171.64 176.67 170.86 176.13 942,286 +4.46(+2.60%)
Dec 20, 2017 175.39 175.69 170.94 171.67 902,501 -3.22(-1.84%)
Dec 19, 2017 175.06 176.23 174.15 174.89 680,888 +0.99(+0.57%)
Dec 18, 2017 173.80 176.55 173.66 173.90 1,741,161 +0.90(+0.52%)
Dec 15, 2017 170.52 173.62 169.44 173.00 1,376,601 +2.36(+1.38%)
Dec 14, 2017 168.41 172.38 167.79 170.64 1,499,244 +2.31(+1.37%)
Dec 13, 2017 168.21 170.64 166.82 168.33 683,503 -0.09(-0.06%)
Dec 12, 2017 167.67 168.75 166.13 168.43 717,726 -0.33(-0.19%)
Dec 11, 2017 170.86 170.86 167.26 168.75 1,103,484 -2.75(-1.60%)
Dec 08, 2017 167.19 171.65 165.28 171.50 1,593,969 +4.10(+2.45%)
Dec 07, 2017 168.84 169.34 166.66 167.40 985,123 -1.55(-0.92%)
Dec 06, 2017 172.06 173.38 168.77 168.95 681,047 -4.04(-2.33%)
Dec 05, 2017 175.27 176.91 172.92 172.99 758,262 -1.98(-1.13%)
Dec 04, 2017 173.41 173.94 171.49 174.96 1,438,188 +2.80(+1.62%)
Dec 01, 2017 173.25 173.43 168.43 172.17 1,599,724 -1.44(-0.83%)
Nov 30, 2017 168.47 174.33 166.82 173.60 1,412,251 +6.52(+3.90%)
Nov 29, 2017 164.38 171.95 164.09 167.08 1,771,347 +6.42(+3.99%)
Nov 28, 2017 159.75 160.92 157.19 160.67 2,009,996 -2.08(-1.28%)
Nov 27, 2017 165.08 165.43 161.91 162.75 958,175 -2.63(-1.59%)
Nov 24, 2017 165.34 165.66 164.17 165.38 329,007 +0.74(+0.45%)
Nov 22, 2017 163.76 165.21 163.19 164.64 821,124 -0.31(-0.19%)
Nov 21, 2017 165.67 166.58 164.44 164.95 763,583 -0.83(-0.50%)
Nov 20, 2017 166.65 166.93 164.50 165.78 945,059 -0.82(-0.49%)
Nov 17, 2017 164.90 166.93 164.71 166.60 1,215,958 +1.10(+0.66%)
Nov 16, 2017 165.36 167.80 164.21 165.50 1,154,962 +1.59(+0.97%)
Nov 15, 2017 163.66 164.81 161.94 163.90 1,027,102 +0.09(+0.06%)
Nov 14, 2017 161.29 165.26 161.26 163.81 990,642 +2.45(+1.52%)
Nov 13, 2017 161.58 163.47 159.98 161.36 721,017 -0.28(-0.17%)
Nov 10, 2017 162.00 164.32 160.44 161.64 1,249,966 +0.11(+0.07%)
Nov 09, 2017 157.23 161.59 155.49 161.53 1,428,464 +4.20(+2.67%)
Nov 08, 2017 158.32 158.97 155.99 157.33 1,567,691 -1.30(-0.82%)
Nov 07, 2017 161.73 162.69 157.47 158.62 1,932,100 -3.13(-1.94%)
Nov 06, 2017 164.16 164.98 158.11 161.76 2,137,114 -4.18(-2.52%)
Nov 03, 2017 166.63 168.21 165.55 165.94 1,098,960 -0.14(-0.08%)
Nov 02, 2017 166.40 168.90 165.41 166.08 1,201,289 +0.78(+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.