Skip to main content

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 103.94 104.72 103.00 103.29 613,205 -0.55(-0.53%)
Jun 29, 2015 102.15 104.21 101.88 103.83 806,119 -0.82(-0.78%)
Jun 26, 2015 102.43 104.97 102.05 104.66 963,987 +2.90(+2.85%)
Jun 25, 2015 102.27 102.81 101.26 101.76 647,725 +0.07(+0.07%)
Jun 24, 2015 103.21 103.67 101.61 101.69 416,906 -1.80(-1.74%)
Jun 23, 2015 103.82 103.82 102.77 103.49 231,730 -0.22(-0.21%)
Jun 22, 2015 102.73 103.73 102.15 103.71 380,325 +1.78(+1.74%)
Jun 19, 2015 102.66 102.72 101.86 101.93 391,743 -0.60(-0.59%)
Jun 18, 2015 101.42 103.11 101.37 102.53 295,564 +1.50(+1.49%)
Jun 17, 2015 101.08 101.56 100.10 101.03 232,430 +0.15(+0.14%)
Jun 16, 2015 100.68 101.48 100.51 100.88 223,607 -0.05(-0.05%)
Jun 15, 2015 101.25 101.42 100.48 100.93 241,768 -1.35(-1.32%)
Jun 12, 2015 101.71 103.01 101.46 102.28 248,430 +0.33(+0.32%)
Jun 11, 2015 102.41 102.83 101.48 101.95 280,328 -0.14(-0.13%)
Jun 10, 2015 100.39 102.26 99.92 102.09 342,267 +1.78(+1.78%)
Jun 09, 2015 99.88 100.42 98.82 100.31 391,547 +0.51(+0.51%)
Jun 08, 2015 99.64 100.46 99.02 99.80 488,600 -0.12(-0.12%)
Jun 05, 2015 98.86 100.08 98.28 99.92 579,704 +0.88(+0.89%)
Jun 04, 2015 98.78 99.33 98.29 99.03 639,566 +0.04(+0.04%)
Jun 03, 2015 99.45 99.76 98.78 99.00 533,780 +0.11(+0.11%)
Jun 02, 2015 98.53 99.40 98.14 98.89 667,592 -0.16(-0.17%)
Jun 01, 2015 99.53 99.67 98.50 99.05 601,138 +0.35(+0.36%)
May 29, 2015 99.11 99.63 98.33 98.70 445,744 -0.50(-0.50%)
May 28, 2015 98.87 99.91 98.65 99.20 404,294 +0.51(+0.52%)
May 27, 2015 98.58 99.39 98.61 98.69 463,496 +0.08(+0.08%)
May 26, 2015 98.83 99.17 97.59 98.61 356,877 -0.43(-0.43%)
May 22, 2015 99.98 99.03 99.03 99.03 209,506 -0.94(-0.94%)
May 21, 2015 99.94 100.26 99.56 99.98 185,850 -0.31(-0.31%)
May 20, 2015 100.17 100.95 99.23 100.29 196,895 -0.13(-0.13%)
May 19, 2015 101.15 101.21 100.16 100.42 282,144 -0.49(-0.49%)
May 18, 2015 100.14 101.09 99.73 100.91 316,898 +0.68(+0.68%)
May 15, 2015 100.12 100.28 99.22 100.22 271,802 +0.39(+0.39%)
May 14, 2015 99.30 100.08 98.54 99.83 319,286 +1.12(+1.13%)
May 13, 2015 99.02 99.68 98.55 98.72 250,794 -0.35(-0.35%)
May 12, 2015 99.13 99.86 97.65 99.06 582,016 -0.71(-0.71%)
May 11, 2015 99.10 100.38 98.62 99.77 385,534 +0.64(+0.65%)
May 08, 2015 99.15 99.90 98.43 99.13 400,400 +1.09(+1.11%)
May 07, 2015 96.17 98.64 95.94 98.04 383,903 +1.64(+1.70%)
May 06, 2015 96.37 97.03 95.60 96.40 377,878 +0.38(+0.40%)
May 05, 2015 98.04 99.43 95.95 96.02 543,392 -2.02(-2.06%)
May 04, 2015 98.83 99.84 97.96 98.04 451,812 -0.37(-0.38%)
May 01, 2015 98.61 99.96 97.62 98.41 386,071 +0.45(+0.45%)
Apr 30, 2015 98.83 99.62 97.84 97.96 473,367 -1.40(-1.41%)
Apr 29, 2015 100.95 101.19 98.21 99.36 569,314 -2.18(-2.15%)
Apr 28, 2015 100.23 101.88 99.11 101.54 546,635 +1.40(+1.40%)
Apr 27, 2015 103.30 103.39 99.95 100.14 865,989 -3.37(-3.26%)
Apr 24, 2015 99.92 103.55 99.64 103.51 1,297,265 +4.30(+4.33%)
Apr 23, 2015 97.06 100.52 97.06 99.22 2,654,787 +8.57(+9.45%)
Apr 22, 2015 89.90 91.30 89.56 90.65 669,246 +0.36(+0.40%)
Apr 21, 2015 90.79 90.95 90.20 90.29 297,532 -0.24(-0.26%)
Apr 20, 2015 90.83 91.41 90.23 90.52 321,497 +0.38(+0.42%)
Apr 17, 2015 90.91 91.12 89.67 90.14 328,407 -1.08(-1.18%)
Apr 16, 2015 89.72 91.42 89.72 91.22 615,573 +1.88(+2.10%)
Apr 15, 2015 89.88 90.91 89.02 89.34 574,975 -0.12(-0.13%)
Apr 14, 2015 91.01 91.29 89.11 89.46 610,092 -1.55(-1.71%)
Apr 13, 2015 91.03 91.74 90.83 91.01 352,492 -0.27(-0.30%)
Apr 10, 2015 90.31 91.69 90.30 91.29 478,523 +1.18(+1.31%)
Apr 09, 2015 90.67 91.44 89.61 90.11 663,052 -0.99(-1.09%)
Apr 08, 2015 90.21 91.60 90.21 91.10 573,798 +0.82(+0.91%)
Apr 07, 2015 91.52 91.70 90.24 90.28 415,738 -1.29(-1.41%)
Apr 06, 2015 91.00 92.23 90.83 91.57 549,553 -0.16(-0.18%)
Apr 02, 2015 91.10 91.73 91.73 91.73 265,543 +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.