Skip to main content

Domino's Pizza Inc (NY: DPZ )

494.12 +2.00 (+0.41%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 168.97 174.84 167.31 174.12 1,408,089 +6.54(+3.90%)
Nov 29, 2017 164.87 172.46 164.57 167.58 1,766,126 +6.44(+3.99%)
Nov 28, 2017 160.23 161.40 157.65 161.14 2,004,072 -2.09(-1.28%)
Nov 27, 2017 165.57 165.92 162.39 163.23 955,351 -2.64(-1.59%)
Nov 24, 2017 165.83 166.15 164.66 165.87 328,038 +0.74(+0.45%)
Nov 22, 2017 164.25 165.70 163.68 165.13 818,703 -0.31(-0.19%)
Nov 21, 2017 166.16 167.07 164.92 165.44 761,332 -0.83(-0.50%)
Nov 20, 2017 167.14 167.43 164.98 166.27 942,274 -0.82(-0.49%)
Nov 17, 2017 165.39 167.42 165.19 167.09 1,212,374 +1.10(+0.67%)
Nov 16, 2017 165.85 168.30 164.70 165.99 1,151,558 +1.60(+0.97%)
Nov 15, 2017 164.15 165.29 162.42 164.39 1,024,075 +0.09(+0.06%)
Nov 14, 2017 161.77 165.75 161.74 164.29 987,723 +2.46(+1.52%)
Nov 13, 2017 162.06 163.96 160.45 161.83 718,892 -0.28(-0.17%)
Nov 10, 2017 162.48 164.81 160.92 162.12 1,246,282 +0.11(+0.07%)
Nov 09, 2017 157.69 162.07 155.95 162.00 1,424,254 +4.21(+2.67%)
Nov 08, 2017 158.78 159.44 156.45 157.79 1,563,071 -1.30(-0.82%)
Nov 07, 2017 162.21 163.17 157.93 159.09 1,926,406 -3.14(-1.94%)
Nov 06, 2017 164.64 165.46 158.58 162.24 2,130,816 -4.19(-2.52%)
Nov 03, 2017 167.12 168.71 166.04 166.43 1,095,722 -0.14(-0.08%)
Nov 02, 2017 166.89 169.40 165.89 166.57 1,197,748 +0.79(+0.47%)
Nov 01, 2017 170.52 170.61 164.68 165.78 1,628,504 -5.38(-3.14%)
Oct 31, 2017 170.22 172.54 169.81 171.16 828,444 +1.22(+0.72%)
Oct 30, 2017 171.71 172.66 169.28 169.94 1,118,314 -2.79(-1.61%)
Oct 27, 2017 175.22 175.22 172.10 172.73 832,481 -0.94(-0.54%)
Oct 26, 2017 173.74 175.28 173.18 173.67 790,771 -0.06(-0.04%)
Oct 25, 2017 171.63 173.82 169.87 173.73 1,099,250 +1.79(+1.04%)
Oct 24, 2017 170.83 172.55 168.61 171.94 1,133,567 +1.13(+0.66%)
Oct 23, 2017 174.15 175.16 170.81 170.81 1,401,248 -3.26(-1.87%)
Oct 20, 2017 174.43 174.62 172.83 174.07 1,660,971 -0.01(-0.01%)
Oct 19, 2017 175.37 175.51 171.74 174.08 1,161,487 -1.56(-0.89%)
Oct 18, 2017 179.83 180.31 175.50 175.64 1,596,276 -4.19(-2.33%)
Oct 17, 2017 180.98 183.02 179.42 179.83 1,408,037 -0.86(-0.48%)
Oct 16, 2017 180.19 182.78 177.24 180.69 2,114,497 +0.20(+0.11%)
Oct 13, 2017 188.34 188.89 180.34 180.49 2,752,460 -7.53(-4.00%)
Oct 12, 2017 187.01 192.07 183.97 188.02 5,209,844 -7.68(-3.92%)
Oct 11, 2017 196.41 197.29 194.58 195.70 1,954,653 -0.19(-0.10%)
Oct 10, 2017 194.85 198.05 193.32 195.89 1,428,778 +3.41(+1.77%)
Oct 09, 2017 192.32 194.50 192.32 192.48 821,394 +0.38(+0.20%)
Oct 06, 2017 192.13 193.95 191.69 192.10 955,740 -0.59(-0.31%)
Oct 05, 2017 188.44 193.09 187.93 192.69 896,881 +4.10(+2.17%)
Oct 04, 2017 188.93 189.57 186.80 188.59 1,023,270 -1.09(-0.58%)
Oct 03, 2017 187.79 192.33 187.79 189.69 1,341,819 +2.64(+1.41%)
Oct 02, 2017 186.86 190.39 186.47 187.05 1,279,626 +1.35(+0.73%)
Sep 29, 2017 184.51 185.91 184.01 185.70 680,475 +1.41(+0.77%)
Sep 28, 2017 183.57 185.08 182.90 184.29 702,297 +0.19(+0.10%)
Sep 27, 2017 181.37 184.67 181.34 184.10 627,384 +3.30(+1.83%)
Sep 26, 2017 180.90 182.36 179.35 180.80 702,650 -0.10(-0.06%)
Sep 25, 2017 184.50 184.50 178.04 180.91 1,232,275 -3.54(-1.92%)
Sep 22, 2017 185.72 186.65 183.41 184.45 1,102,593 -0.78(-0.42%)
Sep 21, 2017 185.30 186.77 184.81 185.23 766,326 +0.43(+0.23%)
Sep 20, 2017 184.18 186.25 183.10 184.80 1,235,464 +1.54(+0.84%)
Sep 19, 2017 182.95 184.65 182.77 183.25 909,331 +0.29(+0.16%)
Sep 18, 2017 182.39 184.97 182.37 182.96 1,438,792 +0.88(+0.48%)
Sep 15, 2017 177.37 182.22 176.81 182.08 2,048,694 +4.46(+2.51%)
Sep 14, 2017 176.46 177.77 174.94 177.62 1,108,966 +1.70(+0.97%)
Sep 13, 2017 176.75 177.99 174.19 175.92 854,578 -1.28(-0.72%)
Sep 12, 2017 176.48 177.46 173.20 177.20 1,003,282 +0.84(+0.48%)
Sep 11, 2017 174.85 179.11 174.85 176.36 1,289,591 +2.42(+1.39%)
Sep 08, 2017 170.53 176.17 170.32 173.94 1,011,629 +2.90(+1.70%)
Sep 07, 2017 170.41 172.61 170.41 171.04 634,016 +0.64(+0.38%)
Sep 06, 2017 170.37 171.36 169.33 170.40 871,467 +0.12(+0.07%)
Sep 05, 2017 170.74 173.30 170.04 170.28 799,356 -1.02(-0.59%)
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.