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 (%)
Jan 31, 2020 270.24 270.24 264.42 269.09 772,927 -0.62(-0.23%)
Jan 30, 2020 271.26 272.15 267.44 269.71 675,996 -2.93(-1.08%)
Jan 29, 2020 272.29 274.08 269.40 272.64 378,528 +1.23(+0.45%)
Jan 28, 2020 270.35 274.22 270.35 271.41 343,503 +1.23(+0.46%)
Jan 27, 2020 269.41 274.30 268.58 270.18 791,838 -2.11(-0.77%)
Jan 24, 2020 276.25 276.25 268.05 272.29 501,533 -2.79(-1.01%)
Jan 23, 2020 272.66 276.02 271.72 275.08 542,984 +2.01(+0.74%)
Jan 22, 2020 273.66 275.84 272.78 273.06 477,680 +0.76(+0.28%)
Jan 21, 2020 273.59 273.78 269.65 272.30 654,685 -1.30(-0.47%)
Jan 17, 2020 274.45 275.89 272.80 273.60 498,183 -0.85(-0.31%)
Jan 16, 2020 276.31 277.86 274.06 274.45 518,091 -1.16(-0.42%)
Jan 15, 2020 272.17 279.43 271.99 275.61 648,281 +3.30(+1.21%)
Jan 14, 2020 271.27 277.93 271.27 272.31 820,710 +1.07(+0.39%)
Jan 13, 2020 276.56 277.65 270.64 271.24 760,383 -4.86(-1.76%)
Jan 10, 2020 277.71 278.26 274.20 276.10 977,310 +0.18(+0.07%)
Jan 09, 2020 279.16 280.47 274.85 275.92 1,040,785 -1.58(-0.57%)
Jan 08, 2020 278.11 279.07 275.90 277.50 568,564 -1.23(-0.44%)
Jan 07, 2020 278.59 280.07 277.81 278.74 535,466 -2.01(-0.71%)
Jan 06, 2020 280.79 281.15 278.67 280.74 550,125 -0.69(-0.24%)
Jan 03, 2020 278.61 281.99 277.71 281.43 513,889 +1.21(+0.43%)
Jan 02, 2020 280.59 281.84 279.00 280.22 523,514 -0.36(-0.13%)
Dec 31, 2019 279.54 282.67 279.54 280.58 543,310 +0.51(+0.18%)
Dec 30, 2019 279.27 281.04 277.62 280.07 472,799 +0.90(+0.32%)
Dec 27, 2019 280.08 280.99 278.35 279.18 477,242 +0.07(+0.02%)
Dec 26, 2019 277.27 280.84 275.87 279.11 289,101 +2.48(+0.90%)
Dec 24, 2019 275.31 277.62 274.63 276.63 277,571 +1.31(+0.48%)
Dec 23, 2019 279.28 280.38 275.09 275.32 647,758 -3.56(-1.28%)
Dec 20, 2019 279.90 279.90 277.89 278.88 598,594 +0.00(+0.00%)
Dec 19, 2019 273.07 280.36 272.12 278.88 1,356,651 +7.33(+2.70%)
Dec 18, 2019 276.01 277.96 270.72 271.55 1,180,820 -7.10(-2.55%)
Dec 17, 2019 279.58 279.58 276.69 278.64 1,094,726 -0.38(-0.14%)
Dec 16, 2019 281.75 282.91 278.68 279.02 791,947 -2.65(-0.94%)
Dec 13, 2019 282.01 284.93 279.86 281.68 471,693 -1.64(-0.58%)
Dec 12, 2019 279.79 283.97 279.47 283.32 597,981 +3.51(+1.26%)
Dec 11, 2019 271.84 280.55 271.84 279.81 1,219,723 +7.99(+2.94%)
Dec 10, 2019 273.55 274.26 270.07 271.82 1,200,734 -1.08(-0.39%)
Dec 09, 2019 273.13 275.06 271.75 272.90 797,313 -0.19(-0.07%)
Dec 06, 2019 275.00 275.48 272.94 273.09 497,924 -0.29(-0.10%)
Dec 05, 2019 274.34 275.29 272.16 273.37 708,019 +0.83(+0.30%)
Dec 04, 2019 270.50 275.31 269.36 272.55 1,371,537 +1.82(+0.67%)
Dec 03, 2019 276.36 278.56 270.35 270.73 1,010,064 -9.49(-3.39%)
Dec 02, 2019 282.32 284.92 279.35 280.22 996,583 -0.24(-0.08%)
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%)
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.