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 (%)
Feb 29, 2016 122.72 124.42 120.35 122.22 1,948,053 -1.24(-1.01%)
Feb 26, 2016 122.21 124.28 121.73 123.46 2,211,400 +1.37(+1.12%)
Feb 25, 2016 116.58 123.03 114.36 122.09 5,110,373 +14.05(+13.00%)
Feb 24, 2016 107.49 109.32 106.43 108.05 2,508,550 -0.01(-0.01%)
Feb 23, 2016 105.77 108.45 105.68 108.06 1,463,874 +2.32(+2.20%)
Feb 22, 2016 104.92 106.44 104.20 105.73 886,600 +2.04(+1.97%)
Feb 19, 2016 102.92 104.02 101.88 103.69 1,703,153 +0.76(+0.74%)
Feb 18, 2016 103.57 104.53 102.71 102.93 946,998 -0.84(-0.81%)
Feb 17, 2016 102.47 105.22 102.47 103.77 992,507 +1.72(+1.68%)
Feb 16, 2016 101.58 102.42 100.67 102.05 650,449 +1.45(+1.44%)
Feb 12, 2016 99.07 100.60 100.60 100.60 718,638 +2.39(+2.43%)
Feb 11, 2016 96.87 98.80 95.72 98.21 1,000,388 -0.09(-0.09%)
Feb 10, 2016 98.25 100.27 98.04 98.30 779,731 +1.27(+1.31%)
Feb 09, 2016 98.48 99.97 95.63 97.03 1,426,198 -2.33(-2.35%)
Feb 08, 2016 100.14 100.16 97.69 99.36 1,181,134 -2.03(-2.00%)
Feb 05, 2016 104.73 105.17 101.05 101.39 1,012,370 -3.34(-3.18%)
Feb 04, 2016 104.33 105.00 103.35 104.73 666,200 +0.18(+0.18%)
Feb 03, 2016 104.84 105.20 103.07 104.55 870,682 +0.05(+0.04%)
Feb 02, 2016 104.54 104.89 103.59 104.50 670,911 -0.55(-0.52%)
Feb 01, 2016 104.32 105.43 103.88 105.05 799,775 +0.39(+0.37%)
Jan 29, 2016 103.13 104.71 102.42 104.67 866,806 +1.59(+1.54%)
Jan 28, 2016 102.45 103.55 101.49 103.08 505,059 +1.05(+1.03%)
Jan 27, 2016 102.58 103.23 101.39 102.03 459,231 -1.02(-0.99%)
Jan 26, 2016 101.76 103.53 101.32 103.05 575,372 +1.32(+1.30%)
Jan 25, 2016 102.86 102.89 101.33 101.73 960,990 -0.80(-0.78%)
Jan 22, 2016 99.67 102.71 99.49 102.53 1,632,910 +3.57(+3.61%)
Jan 21, 2016 98.02 99.67 96.86 98.95 1,312,086 +1.15(+1.17%)
Jan 20, 2016 94.83 98.32 93.06 97.80 1,125,504 +1.41(+1.47%)
Jan 19, 2016 96.15 97.67 95.34 96.39 793,495 +0.70(+0.73%)
Jan 15, 2016 96.61 95.69 95.69 95.69 1,819,891 -2.74(-2.78%)
Jan 14, 2016 99.19 99.44 96.28 98.43 861,992 -0.75(-0.76%)
Jan 13, 2016 100.79 101.64 98.89 99.18 1,577,822 -1.65(-1.64%)
Jan 12, 2016 97.95 101.04 97.95 100.83 985,693 +3.25(+3.33%)
Jan 11, 2016 100.31 101.15 96.69 97.58 1,115,756 -2.53(-2.52%)
Jan 08, 2016 98.38 100.87 98.32 100.11 1,090,921 +2.04(+2.08%)
Jan 07, 2016 99.22 100.59 98.05 98.07 1,048,235 -2.77(-2.75%)
Jan 06, 2016 99.12 101.09 98.83 100.84 981,587 -0.15(-0.15%)
Jan 05, 2016 100.35 101.63 100.47 100.99 880,564 +0.64(+0.64%)
Jan 04, 2016 101.02 101.51 99.47 100.35 944,634 -1.86(-1.82%)
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%)
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.