Skip to main content

Domino's Pizza Inc (NY: DPZ )

409.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 254.07 257.13 250.12 252.93 719,077 +2.41(+0.96%)
Oct 30, 2018 239.95 251.05 238.73 250.52 861,987 +9.16(+3.80%)
Oct 29, 2018 248.81 252.44 239.40 241.35 608,211 -4.47(-1.82%)
Oct 26, 2018 242.74 247.20 238.08 245.82 584,492 -0.50(-0.20%)
Oct 25, 2018 241.63 247.55 239.46 246.32 566,001 +5.91(+2.46%)
Oct 24, 2018 250.01 250.12 239.86 240.41 587,616 -9.72(-3.89%)
Oct 23, 2018 249.36 250.77 246.57 250.13 630,008 -1.82(-0.72%)
Oct 22, 2018 252.36 255.95 251.55 251.95 1,002,424 +0.00(+0.00%)
Oct 19, 2018 250.24 254.98 247.28 251.95 848,363 +1.29(+0.51%)
Oct 18, 2018 250.53 252.82 244.89 250.66 875,036 -1.23(-0.49%)
Oct 17, 2018 245.92 252.56 240.03 251.89 1,023,422 +7.58(+3.10%)
Oct 16, 2018 249.17 251.85 242.02 244.31 2,540,619 -12.52(-4.88%)
Oct 15, 2018 261.50 263.35 256.21 256.83 1,021,204 -4.14(-1.59%)
Oct 12, 2018 259.20 264.37 256.48 260.97 619,880 +6.08(+2.38%)
Oct 11, 2018 257.42 261.65 251.64 254.90 721,879 -3.80(-1.47%)
Oct 10, 2018 267.41 268.90 258.08 258.70 651,831 -8.71(-3.26%)
Oct 09, 2018 265.21 271.61 261.19 267.41 389,837 +3.71(+1.41%)
Oct 08, 2018 263.76 265.63 259.23 263.70 365,021 -2.51(-0.94%)
Oct 05, 2018 266.03 268.68 262.65 266.21 359,409 +1.07(+0.40%)
Oct 04, 2018 266.87 270.37 263.74 265.14 414,024 -3.98(-1.48%)
Oct 03, 2018 267.24 270.24 265.27 269.12 366,062 +3.50(+1.32%)
Oct 02, 2018 269.93 269.93 264.54 265.62 309,073 -3.05(-1.13%)
Oct 01, 2018 279.34 279.34 267.96 268.67 506,695 -8.73(-3.15%)
Sep 28, 2018 275.91 280.00 275.60 277.40 434,649 +1.27(+0.46%)
Sep 27, 2018 274.46 276.58 272.86 276.13 546,913 +4.02(+1.48%)
Sep 26, 2018 273.73 275.21 269.34 272.12 439,282 -1.51(-0.55%)
Sep 25, 2018 272.48 276.18 272.42 273.63 703,822 +1.69(+0.62%)
Sep 24, 2018 268.64 272.89 265.75 271.94 624,371 +2.61(+0.97%)
Sep 21, 2018 267.10 272.41 266.98 269.33 925,623 +3.30(+1.24%)
Sep 20, 2018 265.25 266.88 262.49 266.03 649,800 +3.05(+1.16%)
Sep 19, 2018 265.35 265.35 261.36 262.98 494,821 -2.20(-0.83%)
Sep 18, 2018 258.13 267.72 258.12 265.18 677,236 +6.79(+2.63%)
Sep 17, 2018 262.44 262.78 257.48 258.39 754,420 -5.13(-1.95%)
Sep 14, 2018 269.07 269.07 262.20 263.52 785,238 -4.51(-1.68%)
Sep 13, 2018 269.12 269.29 265.23 268.03 293,927 +0.14(+0.05%)
Sep 12, 2018 268.93 269.69 265.80 267.89 544,957 -1.30(-0.48%)
Sep 11, 2018 274.49 276.02 268.76 269.19 430,681 -6.72(-2.44%)
Sep 10, 2018 277.38 278.08 275.23 275.91 365,187 -0.27(-0.10%)
Sep 07, 2018 271.50 279.11 271.50 276.18 313,360 +3.32(+1.22%)
Sep 06, 2018 272.60 275.04 269.99 272.86 691,623 +0.68(+0.25%)
Sep 05, 2018 278.96 279.05 271.19 272.18 575,426 -6.38(-2.29%)
Sep 04, 2018 280.72 281.43 277.95 278.56 445,064 -1.84(-0.66%)
Aug 31, 2018 280.40 280.40 280.40 0 -1.98(-0.70%)
Aug 30, 2018 281.75 283.71 281.08 282.38 230,835 +0.03(+0.01%)
Aug 29, 2018 282.98 286.77 281.82 282.35 428,322 +1.14(+0.40%)
Aug 28, 2018 280.34 281.56 275.23 281.22 446,405 +1.45(+0.52%)
Aug 27, 2018 280.81 281.75 277.47 279.77 482,325 -0.06(-0.02%)
Aug 24, 2018 271.83 282.07 271.83 279.83 724,999 +8.03(+2.95%)
Aug 23, 2018 274.46 276.60 271.35 271.80 309,245 -2.01(-0.73%)
Aug 22, 2018 269.46 274.24 268.94 273.81 460,955 +3.92(+1.45%)
Aug 21, 2018 268.07 271.74 267.47 269.89 293,146 +2.46(+0.92%)
Aug 20, 2018 267.71 269.14 264.70 267.43 421,461 -0.27(-0.10%)
Aug 17, 2018 270.27 271.48 266.88 267.70 351,266 -2.52(-0.93%)
Aug 16, 2018 268.57 272.24 267.57 270.22 672,872 +3.31(+1.24%)
Aug 15, 2018 268.13 270.29 264.06 266.90 587,380 -3.12(-1.15%)
Aug 14, 2018 272.65 272.65 267.55 270.02 1,024,650 -1.02(-0.38%)
Aug 13, 2018 275.28 275.28 269.45 271.05 356,249 -2.55(-0.93%)
Aug 10, 2018 272.14 275.83 270.95 273.59 484,681 -0.13(-0.05%)
Aug 09, 2018 269.44 277.28 268.57 273.72 604,496 +4.25(+1.58%)
Aug 08, 2018 260.91 270.03 260.15 269.47 593,350 +8.89(+3.41%)
Aug 07, 2018 261.34 262.51 258.78 260.57 472,359 -2.53(-0.96%)
Aug 06, 2018 262.47 265.28 260.67 263.10 514,682 +0.60(+0.23%)
Aug 03, 2018 260.62 262.85 257.25 262.50 653,553 +2.58(+0.99%)
Aug 02, 2018 253.20 260.79 253.20 259.92 1,045,814 +6.02(+2.37%)
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.