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 (%)
Mar 31, 2017 171.29 172.72 170.45 171.55 515,546 +0.18(+0.10%)
Mar 30, 2017 170.57 172.39 170.57 171.37 659,793 +1.25(+0.73%)
Mar 29, 2017 172.25 173.24 169.93 170.13 602,204 -2.02(-1.17%)
Mar 28, 2017 171.19 172.62 169.79 172.15 471,471 +0.92(+0.54%)
Mar 27, 2017 169.41 171.37 168.69 171.22 562,397 +0.93(+0.55%)
Mar 24, 2017 171.63 173.06 169.60 170.29 974,711 -1.30(-0.76%)
Mar 23, 2017 171.81 173.79 170.57 171.60 517,017 +0.21(+0.12%)
Mar 22, 2017 171.34 173.32 170.25 171.39 742,558 +0.10(+0.06%)
Mar 21, 2017 172.00 173.39 170.10 171.29 1,198,143 +0.31(+0.18%)
Mar 20, 2017 171.94 172.40 169.91 170.98 998,913 -1.06(-0.62%)
Mar 17, 2017 172.94 173.52 171.56 172.04 934,417 -0.74(-0.43%)
Mar 16, 2017 173.38 173.41 170.43 172.78 815,808 -0.60(-0.35%)
Mar 15, 2017 171.38 174.41 170.66 173.38 985,609 +2.42(+1.42%)
Mar 14, 2017 173.53 174.19 170.37 170.97 745,492 -2.90(-1.67%)
Mar 13, 2017 173.10 174.40 172.13 173.87 662,523 +0.48(+0.28%)
Mar 10, 2017 171.84 174.63 171.78 173.38 740,269 +1.89(+1.10%)
Mar 09, 2017 173.92 174.10 170.62 171.49 1,130,858 -3.41(-1.95%)
Mar 08, 2017 175.78 176.44 174.81 174.90 429,446 -0.87(-0.50%)
Mar 07, 2017 174.42 176.52 174.41 175.77 476,488 +0.38(+0.22%)
Mar 06, 2017 174.83 175.85 173.94 175.39 463,451 -0.14(-0.08%)
Mar 03, 2017 176.79 175.06 175.53 610,413 -0.31(-0.17%)
Mar 02, 2017 174.46 176.10 173.77 175.84 864,212 +1.78(+1.02%)
Mar 01, 2017 177.94 178.29 172.27 174.05 1,243,827 -2.19(-1.24%)
Feb 28, 2017 173.24 178.12 169.23 176.25 2,324,308 +4.08(+2.37%)
Feb 27, 2017 172.43 174.46 171.60 172.17 1,322,503 -0.80(-0.46%)
Feb 24, 2017 172.39 174.43 171.75 172.97 925,212 -0.02(-0.01%)
Feb 23, 2017 169.92 173.01 169.35 172.99 1,108,316 +3.06(+1.80%)
Feb 22, 2017 173.21 173.84 169.05 169.92 1,461,468 -5.50(-3.13%)
Feb 21, 2017 174.76 176.31 174.68 175.42 485,019 +0.92(+0.53%)
Feb 17, 2017 174.50 174.50 174.50 0 +1.70(+0.98%)
Feb 16, 2017 172.97 173.16 171.55 172.80 337,768 +0.15(+0.09%)
Feb 15, 2017 170.47 172.91 170.40 172.65 665,738 +0.96(+0.56%)
Feb 14, 2017 170.17 172.04 169.81 171.69 566,672 +1.03(+0.60%)
Feb 13, 2017 173.64 174.05 170.63 170.66 841,300 -2.39(-1.38%)
Feb 10, 2017 171.93 174.51 171.40 173.05 697,069 +0.44(+0.25%)
Feb 09, 2017 171.95 174.19 172.08 172.61 758,594 +0.67(+0.39%)
Feb 08, 2017 170.02 172.34 169.41 171.95 902,427 +2.06(+1.21%)
Feb 07, 2017 166.04 170.94 165.83 169.88 1,681,942 +4.66(+2.82%)
Feb 06, 2017 162.71 165.35 162.53 165.22 909,478 +1.90(+1.17%)
Feb 03, 2017 162.71 164.63 161.86 163.32 807,821 +0.91(+0.56%)
Feb 02, 2017 159.40 162.53 158.46 162.41 1,244,233 +3.73(+2.35%)
Feb 01, 2017 162.32 163.27 157.91 158.68 713,192 -3.39(-2.09%)
Jan 31, 2017 161.29 162.58 160.18 162.07 884,711 +0.57(+0.35%)
Jan 30, 2017 158.90 161.58 158.77 161.50 705,884 +1.77(+1.11%)
Jan 27, 2017 158.36 160.07 157.92 159.73 497,845 +1.00(+0.63%)
Jan 26, 2017 157.63 159.08 157.14 158.72 346,846 +0.34(+0.22%)
Jan 25, 2017 157.85 158.64 157.44 158.38 318,605 +0.98(+0.63%)
Jan 24, 2017 155.21 157.62 155.21 157.40 647,907 +2.29(+1.48%)
Jan 23, 2017 155.70 156.37 153.83 155.10 628,981 -0.77(-0.49%)
Jan 20, 2017 155.92 156.66 155.17 155.87 470,498 +1.70(+1.10%)
Jan 19, 2017 154.14 154.46 153.38 154.17 367,071 +0.44(+0.28%)
Jan 18, 2017 153.18 153.97 152.73 153.74 568,383 +0.59(+0.39%)
Jan 17, 2017 154.74 155.40 152.58 153.14 520,930 -2.07(-1.33%)
Jan 13, 2017 155.21 155.21 155.21 0 -1.11(-0.71%)
Jan 12, 2017 156.21 157.90 155.09 156.33 647,339 -0.56(-0.36%)
Jan 11, 2017 154.98 157.19 154.52 156.88 759,490 +2.41(+1.56%)
Jan 10, 2017 153.19 159.71 152.77 154.47 898,513 +1.72(+1.12%)
Jan 09, 2017 151.66 153.51 151.43 152.75 515,462 +0.95(+0.62%)
Jan 06, 2017 151.46 152.65 150.59 151.81 590,711 +0.67(+0.44%)
Jan 05, 2017 151.30 152.28 150.05 151.14 519,156 -0.21(-0.14%)
Jan 04, 2017 147.09 151.66 146.75 151.34 731,548 +4.30(+2.92%)
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.