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 (%)
Sep 30, 2015 98.44 99.58 97.99 98.84 589,092 +1.87(+1.93%)
Sep 29, 2015 98.75 98.75 95.54 96.98 1,125,697 -2.45(-2.46%)
Sep 28, 2015 102.59 103.36 98.45 99.42 916,617 -4.04(-3.90%)
Sep 25, 2015 101.49 105.06 101.36 103.46 727,450 +2.44(+2.41%)
Sep 24, 2015 100.92 101.42 99.76 101.03 419,139 -0.62(-0.61%)
Sep 23, 2015 101.83 101.97 100.94 101.65 193,566 +0.09(+0.09%)
Sep 22, 2015 100.66 101.83 100.20 101.56 327,429 -0.15(-0.14%)
Sep 21, 2015 102.75 103.18 100.96 101.70 391,546 -0.59(-0.58%)
Sep 18, 2015 102.30 103.59 102.04 102.30 649,503 -0.84(-0.82%)
Sep 17, 2015 102.25 104.09 101.56 103.14 422,348 +0.90(+0.88%)
Sep 16, 2015 102.17 102.58 100.84 102.24 370,151 -0.18(-0.18%)
Sep 15, 2015 100.90 102.52 99.96 102.43 696,657 +1.40(+1.39%)
Sep 14, 2015 100.96 100.96 100.18 101.03 286,913 +0.06(+0.06%)
Sep 11, 2015 98.58 100.98 98.30 100.96 332,553 +2.38(+2.42%)
Sep 10, 2015 98.44 99.23 98.21 98.58 421,026 -0.23(-0.23%)
Sep 09, 2015 102.05 102.28 98.61 98.81 615,187 -0.75(-0.75%)
Sep 08, 2015 98.18 99.72 97.44 99.56 498,915 +3.20(+3.32%)
Sep 04, 2015 95.19 96.36 96.36 96.36 543,268 +0.32(+0.33%)
Sep 03, 2015 96.23 96.76 95.31 96.04 332,475 -0.03(-0.03%)
Sep 02, 2015 95.54 96.42 95.20 96.07 497,287 +1.21(+1.28%)
Sep 01, 2015 94.77 96.22 94.38 94.85 889,819 -1.91(-1.97%)
Aug 31, 2015 98.41 98.89 96.58 96.76 361,839 -2.26(-2.28%)
Aug 28, 2015 99.37 99.37 97.73 99.02 279,363 +0.56(+0.57%)
Aug 27, 2015 97.98 99.12 97.06 98.46 359,289 +1.37(+1.41%)
Aug 26, 2015 97.42 97.42 94.31 97.09 626,770 +1.17(+1.22%)
Aug 25, 2015 94.56 97.09 94.15 95.92 1,137,754 +2.96(+3.18%)
Aug 24, 2015 90.65 96.14 90.42 92.96 806,303 -2.47(-2.58%)
Aug 21, 2015 96.98 97.80 95.40 95.43 975,693 -2.90(-2.95%)
Aug 20, 2015 100.36 100.75 98.02 98.33 623,905 -2.62(-2.60%)
Aug 19, 2015 102.66 102.66 100.84 100.95 822,517 -2.16(-2.10%)
Aug 18, 2015 105.04 105.09 103.08 103.12 350,369 -1.91(-1.82%)
Aug 17, 2015 103.89 105.03 103.10 105.03 323,978 +0.75(+0.72%)
Aug 14, 2015 104.31 104.58 103.36 104.28 262,117 -0.03(-0.03%)
Aug 13, 2015 102.27 104.54 102.24 104.31 364,933 +2.12(+2.07%)
Aug 12, 2015 102.30 102.67 100.09 102.19 451,349 -1.47(-1.42%)
Aug 11, 2015 102.93 103.72 101.93 103.66 608,989 +0.32(+0.31%)
Aug 10, 2015 103.88 104.49 102.76 103.34 323,004 -0.27(-0.26%)
Aug 07, 2015 102.24 103.74 101.20 103.60 455,783 +1.45(+1.42%)
Aug 06, 2015 104.51 104.84 101.99 102.15 527,995 -2.34(-2.24%)
Aug 05, 2015 105.53 106.20 104.35 104.49 438,647 -0.76(-0.72%)
Aug 04, 2015 104.51 105.59 104.08 105.25 388,098 +0.88(+0.84%)
Aug 03, 2015 103.98 104.75 103.56 104.37 369,122 +0.39(+0.38%)
Jul 31, 2015 104.30 104.95 103.58 103.98 400,877 +0.00(+0.00%)
Jul 30, 2015 103.68 104.20 102.38 103.98 323,116 +0.30(+0.29%)
Jul 29, 2015 101.93 103.94 101.93 103.68 477,780 +1.59(+1.56%)
Jul 28, 2015 101.81 102.29 101.15 102.09 406,666 +0.42(+0.41%)
Jul 27, 2015 101.13 102.67 100.98 101.67 495,894 +0.32(+0.31%)
Jul 24, 2015 102.60 102.99 101.28 101.35 581,197 -0.63(-0.62%)
Jul 23, 2015 102.94 103.42 101.87 101.98 511,853 -0.60(-0.59%)
Jul 22, 2015 101.58 103.08 101.58 102.58 666,344 +0.86(+0.84%)
Jul 21, 2015 101.34 101.90 100.56 101.72 586,925 +0.30(+0.30%)
Jul 20, 2015 100.44 102.14 100.44 101.42 834,655 +0.91(+0.91%)
Jul 17, 2015 105.22 105.33 100.08 100.51 2,458,486 -5.05(-4.79%)
Jul 16, 2015 106.83 108.69 104.61 105.56 1,430,049 -2.71(-2.51%)
Jul 15, 2015 108.51 108.97 107.69 108.27 600,116 -0.23(-0.21%)
Jul 14, 2015 108.89 109.33 107.98 108.50 587,669 -0.58(-0.54%)
Jul 13, 2015 107.15 109.36 106.58 109.08 770,223 +3.21(+3.03%)
Jul 10, 2015 105.06 106.18 104.13 105.88 378,418 +2.04(+1.96%)
Jul 09, 2015 104.53 105.04 103.73 103.84 656,324 +0.41(+0.40%)
Jul 08, 2015 102.67 104.57 102.66 103.43 465,059 -0.16(-0.16%)
Jul 07, 2015 103.55 104.08 102.39 103.59 487,289 +0.26(+0.26%)
Jul 06, 2015 103.22 103.52 102.73 103.33 451,108 -0.69(-0.66%)
Jul 02, 2015 104.74 104.01 104.01 104.01 323,858 -0.61(-0.58%)
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.