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 (%)
Dec 31, 2015 102.11 102.20 102.20 102.20 649,409 -0.24(-0.23%)
Dec 30, 2015 103.27 103.65 102.22 102.44 623,400 -0.45(-0.44%)
Dec 29, 2015 101.42 103.63 101.21 102.89 1,126,179 +1.72(+1.70%)
Dec 28, 2015 100.75 101.22 99.55 101.17 1,280,535 +0.54(+0.54%)
Dec 24, 2015 100.70 100.63 100.63 100.63 550,789 +0.06(+0.05%)
Dec 23, 2015 100.46 100.72 99.31 100.58 712,735 +0.06(+0.06%)
Dec 22, 2015 101.06 101.06 99.25 100.51 795,000 -0.29(-0.29%)
Dec 21, 2015 100.46 101.17 100.25 100.81 945,667 +0.82(+0.82%)
Dec 18, 2015 100.32 100.82 98.53 99.99 713,894 -0.49(-0.48%)
Dec 17, 2015 100.84 101.51 100.40 100.48 932,820 +0.14(+0.14%)
Dec 16, 2015 101.21 101.89 99.76 100.34 1,095,358 -0.65(-0.65%)
Dec 15, 2015 101.14 101.41 100.63 100.99 782,049 +0.51(+0.50%)
Dec 14, 2015 99.59 100.83 99.39 100.48 559,004 +0.68(+0.68%)
Dec 11, 2015 99.32 100.11 98.95 99.81 685,110 -0.36(-0.36%)
Dec 10, 2015 100.28 100.97 99.59 100.16 616,776 +0.22(+0.22%)
Dec 09, 2015 100.58 101.54 99.01 99.94 788,165 -0.77(-0.76%)
Dec 08, 2015 100.13 101.58 100.05 100.71 760,075 -0.41(-0.41%)
Dec 07, 2015 100.61 101.67 100.19 101.13 742,482 +0.51(+0.51%)
Dec 04, 2015 98.83 100.97 98.56 100.61 762,217 +2.19(+2.22%)
Dec 03, 2015 100.08 100.47 97.93 98.42 571,325 -1.25(-1.25%)
Dec 02, 2015 99.61 100.47 99.13 99.67 707,288 -0.06(-0.06%)
Dec 01, 2015 98.67 100.34 98.67 99.72 449,410 +1.27(+1.29%)
Nov 30, 2015 99.39 99.97 98.23 98.45 392,519 -1.08(-1.09%)
Nov 27, 2015 99.94 100.57 99.17 99.53 118,397 -0.46(-0.46%)
Nov 25, 2015 98.81 99.99 99.99 99.99 451,054 +1.57(+1.59%)
Nov 24, 2015 98.08 98.81 96.84 98.42 460,975 -0.25(-0.25%)
Nov 23, 2015 96.13 99.04 96.13 98.67 574,984 +2.46(+2.56%)
Nov 20, 2015 96.18 96.77 95.48 96.21 501,713 +0.46(+0.48%)
Nov 19, 2015 95.27 96.98 93.50 95.75 522,520 +0.41(+0.43%)
Nov 18, 2015 93.66 95.57 93.62 95.34 478,097 +1.68(+1.79%)
Nov 17, 2015 95.09 96.03 93.59 93.66 543,286 -1.15(-1.21%)
Nov 16, 2015 92.54 94.93 92.15 94.80 453,325 +1.71(+1.84%)
Nov 13, 2015 94.17 94.69 92.87 93.09 400,456 -1.16(-1.23%)
Nov 12, 2015 96.26 96.32 93.97 94.26 439,852 -2.13(-2.21%)
Nov 11, 2015 95.74 97.05 95.26 96.38 435,953 +0.90(+0.94%)
Nov 10, 2015 94.01 95.51 93.77 95.48 417,951 +1.09(+1.15%)
Nov 09, 2015 95.46 95.46 93.58 94.39 708,282 -1.28(-1.34%)
Nov 06, 2015 95.34 95.73 94.23 95.67 474,001 +0.30(+0.32%)
Nov 05, 2015 96.55 96.98 94.60 95.37 630,246 -0.86(-0.89%)
Nov 04, 2015 97.75 99.17 95.16 96.23 646,667 -1.94(-1.98%)
Nov 03, 2015 99.20 99.69 98.04 98.18 455,261 -1.45(-1.45%)
Nov 02, 2015 97.61 100.45 97.55 99.62 536,718 +1.91(+1.95%)
Oct 30, 2015 100.53 100.82 97.59 97.72 580,640 -2.50(-2.50%)
Oct 29, 2015 100.89 101.25 99.61 100.22 572,188 -0.28(-0.28%)
Oct 28, 2015 96.66 100.86 96.64 100.50 1,599,926 +4.35(+4.53%)
Oct 27, 2015 96.91 97.26 95.66 96.15 456,944 -0.78(-0.80%)
Oct 26, 2015 95.08 96.98 94.96 96.93 415,956 +1.57(+1.64%)
Oct 23, 2015 96.11 96.55 94.69 95.36 545,346 +0.13(+0.13%)
Oct 22, 2015 95.44 95.91 94.12 95.24 398,581 +0.46(+0.48%)
Oct 21, 2015 96.84 96.86 93.78 94.78 842,542 -2.50(-2.57%)
Oct 20, 2015 98.41 98.45 96.99 97.28 378,579 -0.97(-0.99%)
Oct 19, 2015 96.98 98.42 96.54 98.25 539,784 +0.94(+0.97%)
Oct 16, 2015 97.10 97.62 96.53 97.31 444,389 +0.33(+0.34%)
Oct 15, 2015 95.64 97.11 94.82 96.98 709,537 +1.36(+1.43%)
Oct 14, 2015 97.78 98.28 95.24 95.61 782,390 -1.65(-1.70%)
Oct 13, 2015 96.61 97.68 96.61 97.26 708,213 +0.08(+0.08%)
Oct 12, 2015 96.33 98.02 96.15 97.18 641,467 +0.64(+0.66%)
Oct 09, 2015 94.20 97.41 94.14 96.54 1,366,193 +2.51(+2.67%)
Oct 08, 2015 93.97 98.71 92.12 94.03 4,138,648 -4.94(-4.99%)
Oct 07, 2015 98.36 99.20 96.87 98.96 1,049,500 +0.71(+0.72%)
Oct 06, 2015 99.61 100.05 97.89 98.26 716,101 -1.00(-1.01%)
Oct 05, 2015 98.08 99.33 97.02 99.26 837,819 +1.35(+1.38%)
Oct 02, 2015 96.57 97.98 95.04 97.91 1,097,512 +1.42(+1.47%)
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.