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 (%)
Feb 28, 2018 212.11 214.02 208.44 208.55 979,516 -3.81(-1.79%)
Feb 27, 2018 214.71 216.60 212.01 212.36 676,307 -1.45(-0.68%)
Feb 26, 2018 216.33 216.64 213.29 213.81 1,046,000 -0.78(-0.36%)
Feb 23, 2018 213.77 214.97 211.00 214.59 1,082,239 +1.73(+0.81%)
Feb 22, 2018 212.85 1,910,529 -3.31(-1.53%)
Feb 21, 2018 208.31 221.29 207.94 216.16 3,636,055 +8.48(+4.08%)
Feb 20, 2018 202.07 212.95 195.52 207.69 5,086,882 +0.70(+0.34%)
Feb 16, 2018 206.99 206.99 206.99 0 +2.85(+1.40%)
Feb 15, 2018 199.07 206.04 198.86 204.13 1,491,948 +7.43(+3.78%)
Feb 14, 2018 193.63 197.64 192.70 196.71 979,328 +1.67(+0.86%)
Feb 13, 2018 197.91 199.67 190.72 195.04 1,359,852 -3.63(-1.83%)
Feb 12, 2018 195.42 199.48 193.18 198.67 1,005,816 +5.42(+2.80%)
Feb 09, 2018 187.80 194.62 186.60 193.25 1,310,077 +7.05(+3.79%)
Feb 08, 2018 197.52 197.62 186.14 186.20 1,539,941 -11.95(-6.03%)
Feb 07, 2018 194.88 199.47 194.74 198.14 941,221 +2.67(+1.37%)
Feb 06, 2018 189.55 197.70 188.01 195.47 1,489,418 -2.18(-1.10%)
Feb 05, 2018 197.28 201.38 192.91 197.65 1,004,039 -3.38(-1.68%)
Feb 02, 2018 203.60 205.24 200.77 201.02 836,452 -4.02(-1.96%)
Feb 01, 2018 202.26 205.84 202.26 205.04 732,771 +1.71(+0.84%)
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%)
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.