Skip to main content

Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 155.86 157.03 155.49 156.78 667,250 +1.22(+0.79%)
Oct 28, 2016 153.34 155.71 152.85 155.55 686,827 +1.83(+1.19%)
Oct 27, 2016 153.05 154.01 152.40 153.72 598,973 +1.06(+0.69%)
Oct 26, 2016 152.23 153.29 151.82 152.66 459,164 -0.08(-0.05%)
Oct 25, 2016 153.65 154.11 152.48 152.75 640,549 -1.52(-0.99%)
Oct 24, 2016 154.86 154.93 153.94 154.27 523,209 +0.16(+0.10%)
Oct 21, 2016 153.13 154.25 152.65 154.11 861,976 +0.89(+0.58%)
Oct 20, 2016 152.65 153.51 151.85 153.22 1,156,810 +0.35(+0.23%)
Oct 19, 2016 147.35 152.88 146.60 152.87 2,304,925 +5.16(+3.49%)
Oct 18, 2016 146.37 151.67 145.95 147.71 3,832,749 +6.89(+4.89%)
Oct 17, 2016 140.40 142.08 140.09 140.81 1,239,075 +0.82(+0.59%)
Oct 14, 2016 142.38 142.53 139.67 139.99 1,262,505 +0.75(+0.54%)
Oct 13, 2016 140.66 140.66 138.65 139.24 534,404 -1.79(-1.27%)
Oct 12, 2016 140.76 141.43 140.09 141.03 629,432 -0.13(-0.09%)
Oct 11, 2016 142.19 142.60 140.55 141.16 492,020 -0.75(-0.53%)
Oct 10, 2016 140.44 142.08 140.44 141.91 869,024 +2.18(+1.56%)
Oct 07, 2016 140.44 140.62 138.95 139.73 296,823 -0.27(-0.19%)
Oct 06, 2016 139.69 140.43 139.17 140.00 436,228 +0.15(+0.11%)
Oct 05, 2016 140.77 141.27 139.69 139.85 453,518 -0.46(-0.33%)
Oct 04, 2016 140.57 141.54 139.21 140.31 413,116 -0.10(-0.07%)
Oct 03, 2016 140.92 141.84 139.83 140.42 554,037 -0.25(-0.18%)
Sep 30, 2016 140.56 141.48 140.30 140.67 658,781 +0.09(+0.07%)
Sep 29, 2016 141.11 141.93 139.80 140.57 478,186 -0.95(-0.67%)
Sep 28, 2016 142.16 142.63 140.27 141.53 520,406 -0.79(-0.55%)
Sep 27, 2016 142.16 142.88 141.78 142.32 302,153 +0.13(+0.09%)
Sep 26, 2016 142.57 142.76 141.69 142.19 302,537 -0.71(-0.50%)
Sep 23, 2016 142.61 143.46 141.91 142.90 537,537 +0.17(+0.12%)
Sep 22, 2016 142.19 143.68 141.32 142.73 981,199 +1.36(+0.96%)
Sep 21, 2016 141.22 141.99 139.71 141.37 416,942 +0.62(+0.44%)
Sep 20, 2016 140.48 141.53 140.37 140.75 301,839 +0.40(+0.28%)
Sep 19, 2016 139.82 141.13 139.57 140.35 595,142 +1.37(+0.99%)
Sep 16, 2016 140.41 140.57 138.77 138.98 1,031,409 -1.63(-1.16%)
Sep 15, 2016 138.92 140.87 138.48 140.61 587,976 +1.38(+0.99%)
Sep 14, 2016 139.07 139.68 137.98 139.23 525,341 +0.59(+0.43%)
Sep 13, 2016 138.83 140.15 138.18 138.64 567,101 -0.16(-0.11%)
Sep 12, 2016 134.15 138.89 133.98 138.80 612,033 +3.77(+2.79%)
Sep 09, 2016 137.15 137.22 134.58 135.03 565,591 -2.87(-2.08%)
Sep 08, 2016 138.99 139.13 137.64 137.90 369,897 -1.15(-0.82%)
Sep 07, 2016 139.05 139.25 138.19 139.04 354,252 +0.28(+0.20%)
Sep 06, 2016 139.66 139.66 137.94 138.77 568,942 -0.76(-0.54%)
Sep 02, 2016 138.09 139.53 139.53 139.53 414,714 +1.84(+1.33%)
Sep 01, 2016 137.84 138.44 137.12 137.69 434,704 -0.52(-0.37%)
Aug 31, 2016 137.45 138.51 137.11 138.20 424,375 +0.13(+0.09%)
Aug 30, 2016 138.65 138.88 136.97 138.07 491,807 -0.52(-0.37%)
Aug 29, 2016 137.08 139.14 136.75 138.59 420,710 +1.52(+1.11%)
Aug 26, 2016 139.11 139.32 135.97 137.08 651,019 -1.75(-1.26%)
Aug 25, 2016 137.84 139.22 137.71 138.82 291,736 +0.39(+0.28%)
Aug 24, 2016 139.19 139.38 138.15 138.44 660,789 -0.61(-0.44%)
Aug 23, 2016 139.06 139.71 138.38 139.04 405,452 +0.38(+0.27%)
Aug 22, 2016 136.12 139.01 136.09 138.67 920,508 +2.58(+1.89%)
Aug 19, 2016 135.94 136.75 135.03 136.09 559,258 +0.14(+0.10%)
Aug 18, 2016 133.35 136.59 133.35 135.95 735,745 +2.37(+1.77%)
Aug 17, 2016 133.24 133.69 132.57 133.58 354,840 +0.55(+0.42%)
Aug 16, 2016 134.06 134.53 132.62 133.03 378,229 -1.09(-0.81%)
Aug 15, 2016 134.86 135.80 133.81 134.12 357,195 -0.91(-0.67%)
Aug 12, 2016 134.09 135.55 133.83 135.03 205,310 +0.10(+0.08%)
Aug 11, 2016 134.48 135.57 134.06 134.92 254,863 +0.94(+0.70%)
Aug 10, 2016 133.76 134.35 133.57 133.98 165,010 +0.07(+0.05%)
Aug 09, 2016 133.52 134.69 133.52 133.91 320,367 +0.20(+0.15%)
Aug 08, 2016 134.74 134.86 133.32 133.70 447,654 -1.37(-1.01%)
Aug 05, 2016 135.65 136.17 135.01 135.07 426,088 -0.29(-0.22%)
Aug 04, 2016 135.10 136.20 134.76 135.37 337,186 +0.31(+0.23%)
Aug 03, 2016 134.59 135.06 133.80 135.05 379,477 +0.66(+0.49%)
Aug 02, 2016 135.87 136.13 133.65 134.40 515,373 -1.91(-1.40%)
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.