Domino's Pizza Inc (NY: DPZ )

525.00 USD +13.35 (+2.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 168.25 169.51 167.85 169.24 618,110 +1.32(+0.79%)
Oct 28, 2016 165.53 168.09 165.00 167.92 636,245 +1.98(+1.19%)
Oct 27, 2016 165.22 166.25 164.52 165.94 554,861 +1.14(+0.69%)
Oct 26, 2016 164.33 165.48 163.89 164.80 425,349 -0.09(-0.05%)
Oct 25, 2016 165.87 166.36 164.60 164.89 593,375 -1.64(-0.98%)
Oct 24, 2016 167.17 167.25 166.18 166.53 484,677 +0.17(+0.10%)
Oct 21, 2016 165.31 166.51 164.78 166.36 798,495 +0.96(+0.58%)
Oct 20, 2016 164.79 165.72 163.92 165.40 1,071,615 +0.38(+0.23%)
Oct 19, 2016 159.06 165.04 158.26 165.02 2,135,175 +5.57(+3.49%)
Oct 18, 2016 158.01 163.73 157.55 159.45 3,550,480 +7.44(+4.89%)
Oct 17, 2016 151.56 153.38 151.23 152.01 1,147,822 +0.89(+0.59%)
Oct 14, 2016 153.70 153.86 150.77 151.12 1,169,526 +0.81(+0.54%)
Oct 13, 2016 151.84 151.84 149.67 150.31 495,047 -1.93(-1.27%)
Oct 12, 2016 151.95 152.68 151.23 152.24 583,077 -0.14(-0.09%)
Oct 11, 2016 153.50 153.94 151.72 152.38 455,785 -0.81(-0.53%)
Oct 10, 2016 151.60 153.38 151.60 153.19 805,024 +2.35(+1.56%)
Oct 07, 2016 151.60 151.80 150.00 150.84 274,963 -0.29(-0.19%)
Oct 06, 2016 150.79 151.59 150.23 151.13 404,102 +0.16(+0.11%)
Oct 05, 2016 151.96 152.50 150.80 150.97 420,118 -0.50(-0.33%)
Oct 04, 2016 151.75 152.79 150.28 151.47 382,692 -0.11(-0.07%)
Oct 03, 2016 152.12 153.12 150.95 151.58 513,234 -0.27(-0.18%)
Sep 30, 2016 151.73 152.73 151.45 151.85 610,264 +0.10(+0.07%)
Sep 29, 2016 152.33 153.21 150.91 151.75 442,970 -1.03(-0.67%)
Sep 28, 2016 153.46 153.97 151.42 152.78 482,080 -0.85(-0.55%)
Sep 27, 2016 153.46 154.24 153.05 153.63 279,901 +0.14(+0.09%)
Sep 26, 2016 153.90 154.10 152.96 153.49 280,257 -0.77(-0.50%)
Sep 23, 2016 153.95 154.86 153.19 154.26 497,950 +0.18(+0.12%)
Sep 22, 2016 153.50 155.10 152.56 154.08 908,937 +1.47(+0.96%)
Sep 21, 2016 152.45 153.28 150.82 152.61 386,236 +0.67(+0.44%)
Sep 20, 2016 151.65 152.78 151.53 151.94 279,610 +0.43(+0.28%)
Sep 19, 2016 150.94 152.35 150.67 151.51 551,312 +1.48(+0.99%)
Sep 16, 2016 151.57 151.75 149.80 150.03 955,450 -1.76(-1.16%)
Sep 15, 2016 149.96 152.07 149.49 151.79 544,674 +1.49(+0.99%)
Sep 14, 2016 150.13 150.78 148.95 150.30 486,652 +0.64(+0.43%)
Sep 13, 2016 149.87 151.29 149.16 149.66 525,336 -0.55(-0.37%)
Sep 12, 2016 145.18 150.31 145.00 150.21 565,525 +4.08(+2.79%)
Sep 09, 2016 148.43 148.50 145.65 146.13 522,612 -3.11(-2.08%)
Sep 08, 2016 150.42 150.57 148.96 149.24 341,789 -1.24(-0.82%)
Sep 07, 2016 150.49 150.70 149.55 150.48 327,333 +0.30(+0.20%)
Sep 06, 2016 151.14 151.14 149.28 150.18 525,708 -0.82(-0.54%)
Sep 02, 2016 149.45 151.00 151.00 151.00 383,200 +1.99(+1.34%)
Sep 01, 2016 149.17 149.82 148.40 149.01 401,671 -0.56(-0.37%)
Aug 31, 2016 148.75 149.90 148.39 149.57 392,127 +0.14(+0.09%)
Aug 30, 2016 150.05 150.30 148.23 149.43 454,435 -0.56(-0.37%)
Aug 29, 2016 148.35 150.58 148.00 149.99 388,741 +1.64(+1.11%)
Aug 26, 2016 150.55 150.78 147.15 148.35 601,548 -1.89(-1.26%)
Aug 25, 2016 149.17 150.67 149.03 150.24 269,567 +0.42(+0.28%)
Aug 24, 2016 150.64 150.84 149.51 149.82 610,576 -0.66(-0.44%)
Aug 23, 2016 150.50 151.20 149.76 150.48 374,642 +0.41(+0.27%)
Aug 22, 2016 147.32 150.44 147.28 150.07 850,559 +2.79(+1.89%)
Aug 19, 2016 147.12 148.00 146.13 147.28 516,760 +0.15(+0.10%)
Aug 18, 2016 144.32 147.82 144.32 147.13 679,836 +2.56(+1.77%)
Aug 17, 2016 144.20 144.68 143.47 144.57 327,876 +0.60(+0.42%)
Aug 16, 2016 145.08 145.59 143.53 143.97 349,488 -1.18(-0.81%)
Aug 15, 2016 145.95 146.97 144.81 145.15 330,052 -0.98(-0.67%)
Aug 12, 2016 145.12 146.70 144.84 146.13 189,709 +0.11(+0.08%)
Aug 11, 2016 145.54 146.71 145.08 146.02 235,496 +1.02(+0.70%)
Aug 10, 2016 144.76 145.40 144.55 145.00 152,471 +0.08(+0.06%)
Aug 09, 2016 144.50 145.77 144.50 144.92 296,023 +0.22(+0.15%)
Aug 08, 2016 145.82 145.95 144.29 144.70 413,637 -1.48(-1.01%)
Aug 05, 2016 146.80 147.37 146.11 146.18 393,710 -0.32(-0.22%)
Aug 04, 2016 146.21 147.40 145.84 146.50 311,564 +0.34(+0.23%)
Aug 03, 2016 145.66 146.17 144.80 146.16 350,641 +0.71(+0.49%)
Aug 02, 2016 147.04 147.33 144.64 145.45 476,210 -2.07(-1.40%)
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.