Skip to main content

Domino's Pizza Inc (NY: DPZ )

521.83 -3.17 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 103.93 104.71 102.99 103.28 613,261 -0.55(-0.53%)
Jun 29, 2015 102.14 104.20 101.87 103.83 806,193 -0.82(-0.78%)
Jun 26, 2015 102.42 104.95 102.04 104.65 964,075 +2.90(+2.85%)
Jun 25, 2015 102.26 102.80 101.25 101.75 647,784 +0.07(+0.07%)
Jun 24, 2015 103.20 103.66 101.60 101.68 416,945 -1.80(-1.74%)
Jun 23, 2015 103.81 103.81 102.76 103.48 231,752 -0.22(-0.21%)
Jun 22, 2015 102.72 103.72 102.14 103.70 380,360 +1.78(+1.74%)
Jun 19, 2015 102.65 102.71 101.85 101.92 391,779 -0.60(-0.59%)
Jun 18, 2015 101.41 103.10 101.36 102.52 295,591 +1.50(+1.49%)
Jun 17, 2015 101.07 101.55 100.09 101.02 232,451 +0.15(+0.14%)
Jun 16, 2015 100.67 101.47 100.50 100.88 223,628 -0.05(-0.05%)
Jun 15, 2015 101.24 101.41 100.47 100.92 241,791 -1.35(-1.32%)
Jun 12, 2015 101.70 103.00 101.45 102.27 248,453 +0.33(+0.32%)
Jun 11, 2015 102.41 102.82 101.47 101.94 280,353 -0.14(-0.13%)
Jun 10, 2015 100.38 102.25 99.91 102.08 342,298 +1.78(+1.77%)
Jun 09, 2015 99.87 100.41 98.81 100.30 391,583 +0.51(+0.51%)
Jun 08, 2015 99.63 100.45 99.01 99.79 488,645 -0.12(-0.12%)
Jun 05, 2015 98.85 100.07 98.27 99.91 579,757 +0.88(+0.89%)
Jun 04, 2015 98.77 99.32 98.28 99.03 639,625 +0.04(+0.04%)
Jun 03, 2015 99.44 99.75 98.77 98.99 533,829 +0.11(+0.11%)
Jun 02, 2015 98.53 99.39 98.14 98.88 667,654 -0.16(-0.17%)
Jun 01, 2015 99.53 99.66 98.49 99.04 601,193 +0.35(+0.36%)
May 29, 2015 99.10 99.62 98.32 98.69 445,785 -0.50(-0.50%)
May 28, 2015 98.86 99.90 98.64 99.19 404,332 +0.51(+0.52%)
May 27, 2015 98.57 99.38 98.60 98.68 463,538 +0.08(+0.08%)
May 26, 2015 98.82 99.16 97.58 98.60 356,910 -0.43(-0.43%)
May 22, 2015 99.97 99.03 99.03 99.03 209,525 -0.94(-0.94%)
May 21, 2015 99.93 100.25 99.55 99.97 185,868 -0.31(-0.31%)
May 20, 2015 100.16 100.94 99.22 100.28 196,913 -0.13(-0.13%)
May 19, 2015 101.14 101.20 100.15 100.41 282,170 -0.49(-0.49%)
May 18, 2015 100.13 101.08 99.72 100.90 316,927 +0.68(+0.68%)
May 15, 2015 100.11 100.27 99.21 100.22 271,827 +0.39(+0.39%)
May 14, 2015 99.29 100.07 98.53 99.82 319,316 +1.12(+1.13%)
May 13, 2015 99.01 99.67 98.54 98.71 250,817 -0.35(-0.35%)
May 12, 2015 99.12 99.85 97.64 99.05 582,070 -0.71(-0.71%)
May 11, 2015 99.09 100.37 98.61 99.76 385,569 +0.64(+0.65%)
May 08, 2015 99.14 99.89 98.42 99.12 400,437 +1.09(+1.11%)
May 07, 2015 96.16 98.63 95.94 98.03 383,938 +1.63(+1.70%)
May 06, 2015 96.36 97.02 95.59 96.39 377,912 +0.38(+0.40%)
May 05, 2015 98.03 99.43 95.94 96.01 543,442 -2.02(-2.06%)
May 04, 2015 98.82 99.83 97.95 98.03 451,853 -0.37(-0.38%)
May 01, 2015 98.60 99.95 97.61 98.40 386,106 +0.44(+0.45%)
Apr 30, 2015 98.83 99.62 97.84 97.95 473,410 -1.40(-1.41%)
Apr 29, 2015 100.94 101.18 98.20 99.35 569,366 -2.18(-2.15%)
Apr 28, 2015 100.22 101.87 99.10 101.53 546,685 +1.40(+1.40%)
Apr 27, 2015 103.29 103.38 99.94 100.13 866,068 -3.37(-3.25%)
Apr 24, 2015 99.91 103.54 99.63 103.50 1,297,384 +4.30(+4.33%)
Apr 23, 2015 97.05 100.51 97.05 99.21 2,655,030 +8.56(+9.45%)
Apr 22, 2015 89.89 91.30 89.55 90.64 669,307 +0.36(+0.40%)
Apr 21, 2015 90.78 90.94 90.19 90.28 297,559 -0.24(-0.26%)
Apr 20, 2015 90.82 91.41 90.22 90.52 321,526 +0.38(+0.42%)
Apr 17, 2015 90.90 91.11 89.66 90.13 328,438 -1.08(-1.19%)
Apr 16, 2015 89.71 91.41 89.71 91.21 615,629 +1.88(+2.10%)
Apr 15, 2015 89.87 90.90 89.02 89.33 575,027 -0.12(-0.13%)
Apr 14, 2015 91.01 91.28 89.10 89.45 610,148 -1.55(-1.71%)
Apr 13, 2015 91.02 91.73 90.82 91.01 352,525 -0.27(-0.30%)
Apr 10, 2015 90.30 91.68 90.29 91.28 478,567 +1.18(+1.31%)
Apr 09, 2015 90.66 91.43 89.60 90.10 663,113 -0.99(-1.09%)
Apr 08, 2015 90.20 91.59 90.20 91.09 573,850 +0.82(+0.91%)
Apr 07, 2015 91.51 91.69 90.23 90.27 415,776 -1.29(-1.41%)
Apr 06, 2015 90.99 92.22 90.82 91.56 549,604 -0.16(-0.18%)
Apr 02, 2015 91.09 91.72 91.72 91.72 265,568 +0.45(+0.49%)
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.