Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

499.07 +4.30 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 281.52 283.20 279.98 280.45 357,729 -0.98(-0.35%)
Nov 27, 2019 276.74 281.97 274.97 281.44 599,922 +5.90(+2.14%)
Nov 26, 2019 279.18 282.31 274.03 275.54 1,123,992 -3.68(-1.32%)
Nov 25, 2019 275.21 279.30 274.42 279.22 562,930 +6.90(+2.53%)
Nov 22, 2019 271.00 273.83 269.89 272.32 411,351 +1.63(+0.60%)
Nov 21, 2019 274.68 277.08 269.74 270.69 1,121,232 -3.99(-1.45%)
Nov 20, 2019 273.01 276.18 272.32 274.68 661,959 +2.38(+0.87%)
Nov 19, 2019 271.23 274.74 270.31 272.30 515,624 +1.08(+0.40%)
Nov 18, 2019 267.99 272.14 267.03 271.22 873,086 +3.05(+1.14%)
Nov 15, 2019 266.87 269.07 264.08 268.17 676,421 +2.62(+0.99%)
Nov 14, 2019 265.58 268.45 263.79 265.55 537,959 -0.70(-0.26%)
Nov 13, 2019 263.96 267.19 263.02 266.26 465,654 +1.45(+0.55%)
Nov 12, 2019 268.19 268.48 263.43 264.81 554,123 -2.68(-1.00%)
Nov 11, 2019 266.60 269.61 265.25 267.49 700,252 +0.03(+0.01%)
Nov 08, 2019 269.38 273.67 265.55 267.46 704,439 -1.93(-0.71%)
Nov 07, 2019 266.03 270.13 264.56 269.38 897,211 +4.63(+1.75%)
Nov 06, 2019 263.81 265.84 260.47 264.75 572,074 +1.44(+0.55%)
Nov 05, 2019 254.42 263.73 253.02 263.31 789,021 +6.69(+2.61%)
Nov 04, 2019 255.45 257.98 252.54 256.62 866,197 +0.03(+0.01%)
Nov 01, 2019 260.09 261.82 255.85 256.59 561,830 -2.25(-0.87%)
Oct 31, 2019 258.89 262.59 255.48 258.84 770,190 +0.69(+0.27%)
Oct 30, 2019 250.93 259.19 250.93 258.16 739,926 +7.36(+2.93%)
Oct 29, 2019 254.87 255.08 249.92 250.80 1,217,791 -5.98(-2.33%)
Oct 28, 2019 259.55 261.30 256.09 256.78 660,687 -2.18(-0.84%)
Oct 25, 2019 250.66 263.56 250.66 258.97 1,517,069 +7.77(+3.09%)
Oct 24, 2019 244.58 251.68 243.74 251.20 894,631 +7.24(+2.97%)
Oct 23, 2019 246.57 247.41 243.44 243.96 653,709 -2.80(-1.14%)
Oct 22, 2019 245.17 247.26 243.37 246.76 360,331 +1.35(+0.55%)
Oct 21, 2019 244.54 247.62 243.64 245.41 532,598 +1.73(+0.71%)
Oct 18, 2019 245.34 246.24 242.27 243.67 640,218 -0.72(-0.29%)
Oct 17, 2019 244.07 247.73 243.75 244.39 542,289 +0.47(+0.19%)
Oct 16, 2019 242.90 245.49 241.17 243.92 553,758 +0.22(+0.09%)
Oct 15, 2019 241.31 245.13 239.95 243.70 717,372 +3.36(+1.40%)
Oct 14, 2019 245.65 245.85 239.34 240.34 569,385 -5.33(-2.17%)
Oct 11, 2019 244.07 246.91 240.62 245.66 937,609 +2.88(+1.18%)
Oct 10, 2019 236.74 244.07 235.86 242.78 1,117,348 +6.27(+2.65%)
Oct 09, 2019 239.68 243.53 236.40 236.51 2,005,341 -5.04(-2.09%)
Oct 08, 2019 219.66 245.86 216.80 241.56 6,863,872 +10.74(+4.65%)
Oct 07, 2019 230.89 235.58 230.04 230.81 2,122,217 +0.08(+0.03%)
Oct 04, 2019 236.28 237.29 229.95 230.74 955,973 -1.16(-0.50%)
Oct 03, 2019 228.86 232.42 228.86 231.90 710,596 +1.52(+0.66%)
Oct 02, 2019 232.52 234.19 229.95 230.38 1,049,613 -3.83(-1.64%)
Oct 01, 2019 233.60 234.85 231.80 234.21 623,693 +1.12(+0.48%)
Sep 30, 2019 229.24 233.36 229.19 233.08 810,536 +3.94(+1.72%)
Sep 27, 2019 227.29 229.62 227.29 229.15 415,759 +0.95(+0.42%)
Sep 26, 2019 229.62 229.62 225.97 228.19 643,370 -1.90(-0.82%)
Sep 25, 2019 231.24 232.25 228.53 230.09 882,256 -1.45(-0.63%)
Sep 24, 2019 235.71 236.54 231.12 231.54 873,060 -3.14(-1.34%)
Sep 23, 2019 235.69 236.44 233.98 234.68 842,113 -1.30(-0.55%)
Sep 20, 2019 236.46 237.09 234.25 235.97 772,333 +0.58(+0.25%)
Sep 19, 2019 232.88 236.05 231.66 235.39 488,147 +1.92(+0.82%)
Sep 18, 2019 232.66 233.67 231.08 233.47 524,856 +1.39(+0.60%)
Sep 17, 2019 232.38 233.66 226.48 232.08 695,320 -1.19(-0.51%)
Sep 16, 2019 233.99 234.88 231.64 233.27 1,117,261 -0.25(-0.11%)
Sep 13, 2019 235.47 236.05 232.26 233.52 777,265 -1.66(-0.70%)
Sep 12, 2019 236.37 237.42 234.30 235.18 772,138 -1.57(-0.66%)
Sep 11, 2019 231.53 237.04 230.13 236.75 787,413 +5.25(+2.27%)
Sep 10, 2019 227.38 231.51 220.37 231.51 701,531 +4.15(+1.83%)
Sep 09, 2019 226.34 229.22 224.19 227.35 806,861 +1.76(+0.78%)
Sep 06, 2019 232.97 234.12 224.71 225.59 1,112,608 -7.11(-3.05%)
Sep 05, 2019 229.59 233.70 228.82 232.70 1,174,662 +5.48(+2.41%)
Sep 04, 2019 216.94 229.24 216.71 227.22 1,754,534 +11.59(+5.37%)
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.