Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 203.30 204.38 201.81 203.34 745,726 +0.84(+0.42%)
Jan 30, 2018 200.68 203.02 200.15 202.49 658,769 +0.58(+0.29%)
Jan 29, 2018 202.26 205.04 201.18 201.91 752,248 -1.36(-0.67%)
Jan 26, 2018 205.66 205.83 201.84 203.27 816,882 -2.39(-1.16%)
Jan 25, 2018 207.13 208.09 205.26 205.66 812,173 +0.57(+0.28%)
Jan 24, 2018 206.34 206.95 203.97 205.09 891,608 -0.80(-0.39%)
Jan 23, 2018 202.81 207.84 202.52 205.89 1,221,492 +3.08(+1.52%)
Jan 22, 2018 200.17 202.81 198.68 202.81 895,607 +2.58(+1.29%)
Jan 19, 2018 198.29 201.57 198.09 200.23 656,593 +2.47(+1.25%)
Jan 18, 2018 195.04 197.84 194.58 197.77 820,339 +2.83(+1.45%)
Jan 17, 2018 196.25 196.63 194.37 194.94 892,327 -1.31(-0.67%)
Jan 16, 2018 200.62 200.62 195.78 196.25 1,178,079 -1.74(-0.88%)
Jan 12, 2018 197.99 197.99 197.99 0 +1.22(+0.62%)
Jan 11, 2018 188.51 196.84 188.51 196.77 1,562,104 +9.15(+4.88%)
Jan 10, 2018 187.62 2,563,196 -6.21(-3.20%)
Jan 09, 2018 191.74 194.59 190.47 193.83 1,233,635 +2.91(+1.52%)
Jan 08, 2018 187.67 191.04 186.29 190.92 1,139,294 +3.10(+1.65%)
Jan 05, 2018 185.86 189.38 185.41 187.82 1,235,538 +2.82(+1.53%)
Jan 04, 2018 184.96 189.66 184.73 185.00 1,640,945 +5.28(+2.94%)
Jan 03, 2018 175.96 179.87 175.89 179.72 689,652 +4.43(+2.52%)
Jan 02, 2018 176.77 177.20 175.25 175.29 987,643 -1.89(-1.07%)
Dec 29, 2017 177.19 177.19 177.19 0 -0.96(-0.54%)
Dec 28, 2017 178.91 178.91 177.51 178.14 460,735 -0.55(-0.31%)
Dec 27, 2017 178.16 180.00 177.36 178.69 470,782 +0.19(+0.11%)
Dec 26, 2017 180.22 180.79 178.12 178.51 664,119 -2.34(-1.30%)
Dec 22, 2017 178.16 180.99 176.10 180.85 900,549 +4.20(+2.38%)
Dec 21, 2017 172.15 177.19 171.36 176.65 939,509 +4.47(+2.60%)
Dec 20, 2017 175.91 176.21 171.45 172.18 899,841 -3.23(-1.84%)
Dec 19, 2017 175.58 176.75 174.66 175.40 678,881 +0.99(+0.57%)
Dec 18, 2017 174.32 177.07 174.18 174.41 1,736,029 +0.90(+0.52%)
Dec 15, 2017 171.03 174.14 169.95 173.51 1,372,544 +2.36(+1.38%)
Dec 14, 2017 168.91 172.89 168.29 171.15 1,494,825 +2.32(+1.37%)
Dec 13, 2017 168.71 171.14 167.31 168.83 681,488 -0.09(-0.06%)
Dec 12, 2017 168.17 169.25 166.62 168.92 715,611 -0.33(-0.19%)
Dec 11, 2017 171.37 171.37 167.76 169.25 1,100,231 -2.76(-1.60%)
Dec 08, 2017 167.69 172.16 165.77 172.01 1,589,271 +4.11(+2.45%)
Dec 07, 2017 169.34 169.84 167.16 167.90 982,220 -1.55(-0.92%)
Dec 06, 2017 172.57 173.89 169.27 169.45 679,040 -4.05(-2.33%)
Dec 05, 2017 175.79 177.44 173.43 173.50 756,027 -1.98(-1.13%)
Dec 04, 2017 173.92 174.45 172.00 175.48 1,433,949 +2.81(+1.63%)
Dec 01, 2017 173.76 173.95 168.93 172.67 1,595,009 -1.44(-0.83%)
Nov 30, 2017 168.97 174.84 167.31 174.12 1,408,089 +6.54(+3.90%)
Nov 29, 2017 164.87 172.46 164.57 167.58 1,766,126 +6.44(+3.99%)
Nov 28, 2017 160.23 161.40 157.65 161.14 2,004,072 -2.09(-1.28%)
Nov 27, 2017 165.57 165.92 162.39 163.23 955,351 -2.64(-1.59%)
Nov 24, 2017 165.83 166.15 164.66 165.87 328,038 +0.74(+0.45%)
Nov 22, 2017 164.25 165.70 163.68 165.13 818,703 -0.31(-0.19%)
Nov 21, 2017 166.16 167.07 164.92 165.44 761,332 -0.83(-0.50%)
Nov 20, 2017 167.14 167.43 164.98 166.27 942,274 -0.82(-0.49%)
Nov 17, 2017 165.39 167.42 165.19 167.09 1,212,374 +1.10(+0.67%)
Nov 16, 2017 165.85 168.30 164.70 165.99 1,151,558 +1.60(+0.97%)
Nov 15, 2017 164.15 165.29 162.42 164.39 1,024,075 +0.09(+0.06%)
Nov 14, 2017 161.77 165.75 161.74 164.29 987,723 +2.46(+1.52%)
Nov 13, 2017 162.06 163.96 160.45 161.83 718,892 -0.28(-0.17%)
Nov 10, 2017 162.48 164.81 160.92 162.12 1,246,282 +0.11(+0.07%)
Nov 09, 2017 157.69 162.07 155.95 162.00 1,424,254 +4.21(+2.67%)
Nov 08, 2017 158.78 159.44 156.45 157.79 1,563,071 -1.30(-0.82%)
Nov 07, 2017 162.21 163.17 157.93 159.09 1,926,406 -3.14(-1.94%)
Nov 06, 2017 164.64 165.46 158.58 162.24 2,130,816 -4.19(-2.52%)
Nov 03, 2017 167.12 168.71 166.04 166.43 1,095,722 -0.14(-0.08%)
Nov 02, 2017 166.89 169.40 165.89 166.57 1,197,748 +0.79(+0.47%)
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.