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

Domino's Pizza Inc (NY: DPZ )

473.55 -8.11 (-1.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jan 31, 2019 261.35 269.52 260.51 268.32 758,728 +6.31(+2.41%)
Jan 30, 2019 261.81 266.31 260.13 262.01 633,453 +2.09(+0.80%)
Jan 29, 2019 263.60 263.83 258.04 259.92 711,619 -4.67(-1.77%)
Jan 28, 2019 266.44 267.22 260.28 264.59 791,995 -4.13(-1.54%)
Jan 25, 2019 265.04 269.43 263.85 268.72 962,588 +6.88(+2.63%)
Jan 24, 2019 259.03 263.99 255.82 261.84 1,041,783 +3.52(+1.36%)
Jan 23, 2019 251.62 258.52 249.68 258.32 687,144 +9.20(+3.69%)
Jan 22, 2019 250.96 253.30 247.00 249.12 1,261,599 -3.81(-1.51%)
Jan 18, 2019 251.16 253.44 246.31 252.93 1,280,455 +8.06(+3.29%)
Jan 17, 2019 231.38 244.88 230.27 244.87 1,487,253 +11.43(+4.90%)
Jan 16, 2019 234.25 236.64 230.76 233.44 494,540 -0.98(-0.42%)
Jan 15, 2019 231.10 236.11 229.68 234.42 615,961 +3.52(+1.52%)
Jan 14, 2019 234.59 234.59 229.80 230.91 704,134 -4.56(-1.94%)
Jan 11, 2019 233.56 238.26 233.23 235.47 457,554 +2.65(+1.14%)
Jan 10, 2019 232.17 235.87 230.86 232.82 497,235 -0.38(-0.16%)
Jan 09, 2019 228.74 237.70 228.74 233.19 754,160 +4.14(+1.81%)
Jan 08, 2019 235.58 236.25 225.53 229.05 830,080 -3.99(-1.71%)
Jan 07, 2019 231.10 238.26 228.86 233.04 600,426 +2.68(+1.16%)
Jan 04, 2019 229.03 232.03 226.36 230.37 428,263 +3.70(+1.63%)
Jan 03, 2019 229.56 231.26 226.08 226.67 630,848 -3.41(-1.48%)
Jan 02, 2019 232.25 232.25 227.19 230.08 470,286 -4.44(-1.89%)
Dec 31, 2018 238.44 240.64 233.08 234.52 468,657 -1.85(-0.78%)
Dec 28, 2018 236.40 239.24 233.46 236.37 427,417 +1.40(+0.60%)
Dec 27, 2018 229.97 235.10 228.11 234.97 436,719 -0.42(-0.18%)
Dec 26, 2018 221.94 235.47 221.94 235.39 436,847 +13.77(+6.21%)
Dec 24, 2018 223.87 226.16 219.81 221.62 263,514 -4.86(-2.15%)
Dec 21, 2018 225.08 232.31 223.42 226.48 1,092,124 +3.88(+1.74%)
Dec 20, 2018 225.59 228.45 218.72 222.60 813,292 -3.77(-1.67%)
Dec 19, 2018 230.53 234.25 223.90 226.38 511,124 -4.98(-2.15%)
Dec 18, 2018 229.85 232.34 225.54 231.36 669,921 +2.33(+1.02%)
Dec 17, 2018 233.76 233.76 225.85 229.03 644,128 -6.45(-2.74%)
Dec 14, 2018 234.38 239.11 231.73 235.48 558,328 -1.09(-0.46%)
Dec 13, 2018 235.62 240.02 235.00 236.57 539,939 +0.97(+0.41%)
Dec 12, 2018 240.69 241.49 234.75 235.60 678,639 -2.19(-0.92%)
Dec 11, 2018 244.45 244.45 235.38 237.79 583,812 -3.03(-1.26%)
Dec 10, 2018 241.49 242.27 234.10 240.81 634,112 -2.94(-1.20%)
Dec 07, 2018 249.68 252.35 242.61 243.75 458,140 -7.62(-3.03%)
Dec 06, 2018 248.17 251.76 242.15 251.37 729,704 +0.36(+0.14%)
Dec 04, 2018 261.41 262.34 248.30 251.01 600,468 -9.76(-3.74%)
Dec 03, 2018 266.51 268.64 260.73 260.77 538,408 -0.91(-0.35%)
Nov 30, 2018 264.52 266.29 261.38 261.68 635,547 -2.70(-1.02%)
Nov 29, 2018 257.15 266.47 255.40 264.38 584,948 +6.02(+2.33%)
Nov 28, 2018 254.83 259.23 253.96 258.36 396,505 +4.93(+1.94%)
Nov 27, 2018 251.41 255.22 250.31 253.43 507,579 +2.09(+0.83%)
Nov 26, 2018 251.15 254.16 249.34 251.34 638,810 +3.64(+1.47%)
Nov 23, 2018 243.56 250.39 243.56 247.69 206,762 +2.75(+1.12%)
Nov 21, 2018 244.95 244.95 244.95 0 +4.12(+1.71%)
Nov 20, 2018 232.96 241.15 228.07 240.82 943,334 +2.97(+1.25%)
Nov 19, 2018 248.75 250.54 235.45 237.85 837,964 -11.84(-4.74%)
Nov 16, 2018 242.57 254.84 242.57 249.69 1,179,318 +4.72(+1.93%)
Nov 15, 2018 249.31 250.04 242.50 244.98 667,124 -6.13(-2.44%)
Nov 14, 2018 252.33 255.45 249.27 251.11 415,532 +1.33(+0.53%)
Nov 13, 2018 254.73 257.47 248.61 249.78 378,399 -4.13(-1.63%)
Nov 12, 2018 257.91 258.97 251.83 253.91 424,723 -4.96(-1.92%)
Nov 09, 2018 257.77 259.44 254.73 258.88 426,665 +1.13(+0.44%)
Nov 08, 2018 254.37 260.90 254.37 257.74 514,348 +1.58(+0.62%)
Nov 07, 2018 249.72 256.72 248.71 256.16 585,966 +7.46(+3.00%)
Nov 06, 2018 245.58 253.48 245.58 248.69 593,390 +3.11(+1.27%)
Nov 05, 2018 248.92 251.03 244.62 245.58 575,816 -4.76(-1.90%)
Nov 02, 2018 252.66 256.73 246.59 250.34 570,689 -0.71(-0.28%)
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.