Domino's Pizza Inc (NY: DPZ )

517.08 USD -4.69 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 270.00 273.26 265.81 268.79 676,643 +2.56(+0.96%)
Oct 30, 2018 255.00 266.79 253.70 266.23 811,120 +9.74(+3.80%)
Oct 29, 2018 264.41 268.27 254.41 256.49 572,320 -4.75(-1.82%)
Oct 26, 2018 257.96 262.70 253.01 261.24 550,000 -0.53(-0.20%)
Oct 25, 2018 256.78 263.07 254.48 261.77 532,600 +6.28(+2.46%)
Oct 24, 2018 265.69 265.81 254.90 255.49 552,940 -10.33(-3.89%)
Oct 23, 2018 265.00 266.50 262.03 265.82 592,830 -1.93(-0.72%)
Oct 22, 2018 268.19 272.00 267.33 267.75 943,269 +0.00(+0.00%)
Oct 19, 2018 265.93 270.98 262.79 267.75 798,300 +1.37(+0.51%)
Oct 18, 2018 266.24 268.68 260.25 266.38 823,399 -1.31(-0.49%)
Oct 17, 2018 261.34 268.40 255.08 267.69 963,028 +8.06(+3.10%)
Oct 16, 2018 264.80 267.65 257.20 259.63 2,390,692 -13.31(-4.88%)
Oct 15, 2018 277.90 279.86 272.28 272.94 960,941 -4.40(-1.59%)
Oct 12, 2018 275.46 280.95 272.56 277.34 583,300 +6.46(+2.38%)
Oct 11, 2018 273.56 278.06 267.42 270.88 679,280 -4.04(-1.47%)
Oct 10, 2018 284.18 285.76 274.27 274.92 613,365 -9.26(-3.26%)
Oct 09, 2018 281.84 288.64 277.57 284.18 366,832 +3.94(+1.41%)
Oct 08, 2018 280.30 282.29 275.49 280.24 343,481 -2.67(-0.94%)
Oct 05, 2018 282.71 285.53 279.12 282.91 338,200 +1.14(+0.40%)
Oct 04, 2018 283.61 287.33 280.28 281.77 389,592 -4.23(-1.48%)
Oct 03, 2018 284.00 287.19 281.91 286.00 344,460 +3.72(+1.32%)
Oct 02, 2018 286.86 286.86 281.13 282.28 290,834 -3.24(-1.13%)
Oct 01, 2018 296.86 296.86 284.76 285.52 476,794 -9.28(-3.15%)
Sep 28, 2018 293.21 297.56 292.88 294.80 409,000 +1.35(+0.46%)
Sep 27, 2018 291.67 293.93 289.97 293.45 514,639 +4.27(+1.48%)
Sep 26, 2018 290.90 292.47 286.23 289.18 413,359 -1.61(-0.55%)
Sep 25, 2018 289.57 293.50 289.50 290.79 662,288 +1.80(+0.62%)
Sep 24, 2018 285.49 290.00 282.42 288.99 587,526 +2.77(+0.97%)
Sep 21, 2018 283.85 289.49 283.72 286.22 871,000 +3.51(+1.24%)
Sep 20, 2018 281.88 283.62 278.95 282.71 611,454 +3.24(+1.16%)
Sep 19, 2018 281.99 281.99 277.75 279.47 465,621 -2.34(-0.83%)
Sep 18, 2018 274.32 284.51 274.30 281.81 637,271 +7.21(+2.63%)
Sep 17, 2018 278.90 279.26 273.63 274.60 709,900 -5.45(-1.95%)
Sep 14, 2018 285.95 285.95 278.64 280.05 738,900 -4.79(-1.68%)
Sep 13, 2018 286.00 286.18 281.86 284.84 276,582 -0.40(-0.14%)
Sep 12, 2018 286.35 287.16 283.01 285.24 511,810 -1.38(-0.48%)
Sep 11, 2018 292.27 293.90 286.17 286.62 404,485 -7.16(-2.44%)
Sep 10, 2018 295.35 296.09 293.05 293.78 342,974 -0.29(-0.10%)
Sep 07, 2018 289.08 297.19 289.08 294.07 294,300 +3.54(+1.22%)
Sep 06, 2018 290.26 292.85 287.48 290.53 649,554 +0.72(+0.25%)
Sep 05, 2018 297.03 297.12 288.75 289.81 540,425 -6.79(-2.29%)
Sep 04, 2018 298.90 299.66 295.95 296.60 417,993 -1.96(-0.66%)
Aug 31, 2018 298.56 298.56 298.56 0 -2.11(-0.70%)
Aug 30, 2018 300.00 302.09 299.29 300.67 216,795 +0.03(+0.01%)
Aug 29, 2018 301.31 305.34 300.07 300.64 402,269 +1.21(+0.40%)
Aug 28, 2018 298.50 299.79 293.05 299.43 419,252 +1.54(+0.52%)
Aug 27, 2018 299.00 300.00 295.44 297.89 452,987 -0.06(-0.02%)
Aug 24, 2018 289.44 300.34 289.44 297.95 680,900 +8.55(+2.95%)
Aug 23, 2018 292.24 294.51 288.92 289.40 290,435 -2.14(-0.73%)
Aug 22, 2018 286.91 292.00 286.36 291.54 432,917 +4.17(+1.45%)
Aug 21, 2018 285.43 289.34 284.79 287.37 275,315 +2.62(+0.92%)
Aug 20, 2018 285.05 286.57 281.84 284.75 395,825 -0.29(-0.10%)
Aug 17, 2018 287.77 289.06 284.16 285.04 329,900 -2.68(-0.93%)
Aug 16, 2018 285.96 289.87 284.90 287.72 631,944 +3.53(+1.24%)
Aug 15, 2018 285.50 287.79 281.16 284.19 551,652 -3.32(-1.15%)
Aug 14, 2018 290.31 290.31 284.88 287.51 962,324 -1.09(-0.38%)
Aug 13, 2018 293.11 293.11 286.90 288.60 334,580 -2.71(-0.93%)
Aug 10, 2018 289.77 293.69 288.50 291.31 455,200 -0.14(-0.05%)
Aug 09, 2018 286.89 295.24 285.97 291.45 567,727 +4.53(+1.58%)
Aug 08, 2018 277.81 287.52 277.00 286.92 557,259 +9.47(+3.41%)
Aug 07, 2018 278.27 279.51 275.54 277.45 443,627 -2.69(-0.96%)
Aug 06, 2018 279.47 282.46 277.55 280.14 483,376 +0.64(+0.23%)
Aug 03, 2018 277.50 279.87 273.91 279.50 613,800 +2.75(+0.99%)
Aug 02, 2018 269.60 277.68 269.60 276.75 982,201 +6.41(+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.