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 (%)
Jun 30, 2016 117.97 121.68 117.97 121.41 1,725,963 +4.16(+3.55%)
Jun 29, 2016 115.68 117.31 115.68 117.25 637,645 +2.17(+1.89%)
Jun 28, 2016 113.81 115.11 113.06 115.08 582,505 +2.26(+2.01%)
Jun 27, 2016 114.59 115.15 111.79 112.81 1,206,120 -2.67(-2.31%)
Jun 24, 2016 115.83 118.37 115.20 115.48 922,719 -2.11(-1.79%)
Jun 23, 2016 116.80 117.98 116.01 117.59 540,322 +1.78(+1.54%)
Jun 22, 2016 116.48 116.88 115.03 115.81 842,842 -1.86(-1.58%)
Jun 21, 2016 118.02 118.21 117.43 117.67 538,401 -0.15(-0.13%)
Jun 20, 2016 118.69 119.05 117.43 117.81 547,827 +0.19(+0.16%)
Jun 17, 2016 116.98 118.03 116.45 117.63 800,261 +0.31(+0.27%)
Jun 16, 2016 115.86 117.65 115.02 117.31 551,364 +0.53(+0.45%)
Jun 15, 2016 116.97 117.84 116.51 116.79 492,183 +0.02(+0.02%)
Jun 14, 2016 114.90 117.02 114.44 116.77 678,309 +1.45(+1.26%)
Jun 13, 2016 115.69 116.65 115.22 115.32 542,743 -1.00(-0.86%)
Jun 10, 2016 116.68 117.08 115.84 116.32 587,993 -1.13(-0.96%)
Jun 09, 2016 116.08 117.54 116.08 117.45 595,527 +1.00(+0.86%)
Jun 08, 2016 114.90 116.46 114.58 116.44 981,198 +1.45(+1.26%)
Jun 07, 2016 114.55 115.29 113.74 115.00 782,310 +0.42(+0.37%)
Jun 06, 2016 112.43 114.88 112.22 114.58 652,796 +1.98(+1.76%)
Jun 03, 2016 113.39 113.39 111.69 112.59 597,055 -0.96(-0.84%)
Jun 02, 2016 111.58 113.55 111.28 113.55 753,920 +1.71(+1.52%)
Jun 01, 2016 111.11 112.28 110.88 111.85 1,203,197 +0.48(+0.43%)
May 31, 2016 112.84 113.43 111.10 111.37 3,376,077 -1.20(-1.06%)
May 27, 2016 113.72 112.57 112.57 112.57 647,445 -0.76(-0.67%)
May 26, 2016 111.75 113.49 111.59 113.32 1,083,554 +1.58(+1.41%)
May 25, 2016 113.68 113.77 111.58 111.75 1,012,188 -1.13(-1.00%)
May 24, 2016 112.34 113.59 112.24 112.88 1,426,105 +0.59(+0.52%)
May 23, 2016 113.32 113.61 112.22 112.29 1,231,905 -1.09(-0.96%)
May 20, 2016 111.86 113.47 111.86 113.38 842,718 +2.06(+1.85%)
May 19, 2016 110.55 112.37 110.50 111.31 583,924 -0.29(-0.26%)
May 18, 2016 111.20 112.79 109.47 111.60 872,013 +0.06(+0.05%)
May 17, 2016 112.81 113.15 111.11 111.54 645,523 -1.93(-1.71%)
May 16, 2016 112.64 113.72 111.83 113.48 864,797 +1.12(+1.00%)
May 13, 2016 111.51 113.95 111.42 112.35 1,111,172 +0.45(+0.40%)
May 12, 2016 110.93 112.40 110.64 111.90 629,326 +1.50(+1.36%)
May 11, 2016 112.34 112.45 109.95 110.40 624,759 -2.20(-1.96%)
May 10, 2016 112.17 112.83 111.03 112.60 705,756 +0.65(+0.58%)
May 09, 2016 109.85 112.71 109.85 111.95 673,364 +2.03(+1.84%)
May 06, 2016 109.90 110.78 108.35 109.92 718,518 -0.57(-0.52%)
May 05, 2016 109.74 110.97 108.46 110.49 1,157,429 +0.84(+0.76%)
May 04, 2016 108.43 110.33 107.71 109.66 934,869 +0.42(+0.39%)
May 03, 2016 110.50 110.59 108.79 109.23 1,219,737 -1.67(-1.50%)
May 02, 2016 111.41 112.08 109.75 110.90 1,475,237 -0.47(-0.42%)
Apr 29, 2016 111.53 111.94 109.66 111.37 1,623,158 +0.38(+0.34%)
Apr 28, 2016 111.51 115.06 110.63 110.99 4,938,906 -12.12(-9.85%)
Apr 27, 2016 123.32 123.94 121.27 123.11 1,339,832 -0.17(-0.13%)
Apr 26, 2016 123.46 124.15 122.52 123.28 853,834 +0.13(+0.10%)
Apr 25, 2016 122.06 123.58 122.03 123.15 785,789 +1.16(+0.95%)
Apr 22, 2016 124.69 125.45 121.36 121.99 1,601,883 -5.06(-3.98%)
Apr 21, 2016 129.32 129.43 127.00 127.05 597,358 -1.94(-1.51%)
Apr 20, 2016 127.13 129.72 126.94 128.99 843,315 +2.29(+1.81%)
Apr 19, 2016 127.59 127.88 126.03 126.70 362,483 -1.04(-0.81%)
Apr 18, 2016 127.25 128.10 126.86 127.74 292,845 +0.03(+0.02%)
Apr 15, 2016 126.61 127.74 125.94 127.71 397,837 +1.24(+0.98%)
Apr 14, 2016 126.73 127.09 125.64 126.47 438,778 +0.12(+0.09%)
Apr 13, 2016 126.15 126.84 125.50 126.35 561,994 +0.37(+0.29%)
Apr 12, 2016 125.72 126.30 124.65 125.98 639,332 -0.46(-0.36%)
Apr 11, 2016 127.09 128.45 126.33 126.44 690,298 +0.17(+0.14%)
Apr 08, 2016 126.22 126.87 125.01 126.27 607,717 +0.73(+0.58%)
Apr 07, 2016 124.63 126.78 124.63 125.54 913,455 +0.30(+0.24%)
Apr 06, 2016 122.24 125.37 122.00 125.24 1,046,650 +3.33(+2.74%)
Apr 05, 2016 121.59 122.79 120.87 121.91 676,828 -0.96(-0.78%)
Apr 04, 2016 123.32 123.81 122.26 122.87 632,779 -0.10(-0.08%)
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.