Domino's Pizza Inc (NY: DPZ )

517.08 USD -4.69 (-0.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 182.00 184.48 181.56 183.00 774,841 +1.30(+0.72%)
Oct 30, 2017 183.59 184.60 180.99 181.70 1,045,956 -2.98(-1.61%)
Oct 27, 2017 187.34 187.34 184.01 184.68 778,617 -1.00(-0.54%)
Oct 26, 2017 185.76 187.41 185.16 185.68 739,606 -0.07(-0.04%)
Oct 25, 2017 183.50 185.84 181.62 185.75 1,028,125 +1.91(+1.04%)
Oct 24, 2017 182.65 184.49 180.27 183.84 1,060,222 +1.21(+0.66%)
Oct 23, 2017 186.20 187.28 182.63 182.63 1,310,583 -3.48(-1.87%)
Oct 20, 2017 186.50 186.70 184.79 186.11 1,553,501 -0.01(-0.01%)
Oct 19, 2017 187.50 187.65 183.62 186.12 1,086,335 -1.67(-0.89%)
Oct 18, 2017 192.27 192.78 187.64 187.79 1,492,992 -4.48(-2.33%)
Oct 17, 2017 193.50 195.68 191.83 192.27 1,316,933 -0.92(-0.48%)
Oct 16, 2017 192.66 195.42 189.51 193.19 1,977,682 +0.21(+0.11%)
Oct 13, 2017 201.37 201.96 192.82 192.98 2,574,367 -8.05(-4.00%)
Oct 12, 2017 199.95 205.36 196.70 201.03 4,872,750 -8.21(-3.92%)
Oct 11, 2017 210.00 210.94 208.04 209.24 1,828,181 -0.20(-0.10%)
Oct 10, 2017 208.33 211.75 206.69 209.44 1,336,332 +3.64(+1.77%)
Oct 09, 2017 205.63 207.95 205.63 205.80 768,247 +0.41(+0.20%)
Oct 06, 2017 205.42 207.37 204.96 205.39 893,901 -0.63(-0.31%)
Oct 05, 2017 201.48 206.45 200.93 206.02 838,850 +4.38(+2.17%)
Oct 04, 2017 202.00 202.68 199.72 201.64 957,061 -1.17(-0.58%)
Oct 03, 2017 200.78 205.64 200.78 202.81 1,254,999 +2.82(+1.41%)
Oct 02, 2017 199.79 203.57 199.37 199.99 1,196,830 +1.44(+0.73%)
Sep 29, 2017 197.27 198.77 196.74 198.55 636,446 +1.51(+0.77%)
Sep 28, 2017 196.27 197.88 195.55 197.04 656,856 +0.20(+0.10%)
Sep 27, 2017 193.92 197.45 193.89 196.84 586,791 +3.53(+1.83%)
Sep 26, 2017 193.41 194.98 191.76 193.31 657,187 -0.11(-0.06%)
Sep 25, 2017 197.26 197.26 190.36 193.42 1,152,543 -3.79(-1.92%)
Sep 22, 2017 198.57 199.56 196.10 197.21 1,031,252 -0.83(-0.42%)
Sep 21, 2017 198.12 199.69 197.60 198.04 716,743 +0.46(+0.23%)
Sep 20, 2017 196.92 199.14 195.77 197.58 1,155,526 +1.65(+0.84%)
Sep 19, 2017 195.61 197.42 195.41 195.93 850,495 +0.31(+0.16%)
Sep 18, 2017 195.01 197.77 194.99 195.62 1,345,698 +0.94(+0.48%)
Sep 15, 2017 189.64 194.83 189.04 194.68 1,916,137 +4.77(+2.51%)
Sep 14, 2017 188.67 190.07 187.04 189.91 1,037,213 +1.36(+0.72%)
Sep 13, 2017 189.44 190.77 186.69 188.55 797,334 -1.37(-0.72%)
Sep 12, 2017 189.15 190.20 185.63 189.92 936,077 +0.90(+0.48%)
Sep 11, 2017 187.40 191.97 187.40 189.02 1,203,208 +2.59(+1.39%)
Sep 08, 2017 182.77 188.82 182.55 186.43 943,865 +3.11(+1.70%)
Sep 07, 2017 182.65 185.00 182.65 183.32 591,547 +0.69(+0.38%)
Sep 06, 2017 182.60 183.66 181.49 182.63 813,092 +0.13(+0.07%)
Sep 05, 2017 183.00 185.74 182.25 182.50 745,811 -1.09(-0.59%)
Sep 01, 2017 182.89 184.72 182.26 183.59 708,045 +1.33(+0.73%)
Aug 31, 2017 179.13 183.95 178.09 182.26 1,084,921 +3.33(+1.86%)
Aug 30, 2017 178.47 179.84 177.02 178.93 851,521 +0.55(+0.31%)
Aug 29, 2017 178.02 178.72 176.10 178.38 979,052 -0.38(-0.21%)
Aug 28, 2017 178.79 180.11 176.65 178.76 1,031,615 +0.03(+0.02%)
Aug 25, 2017 181.55 182.21 175.80 178.73 2,112,333 -4.57(-2.49%)
Aug 24, 2017 187.98 188.09 183.24 183.30 1,227,834 -4.39(-2.34%)
Aug 23, 2017 188.14 189.28 187.09 187.69 692,586 -1.32(-0.70%)
Aug 22, 2017 189.41 190.97 188.08 189.01 750,803 -0.47(-0.25%)
Aug 21, 2017 188.79 189.85 186.61 189.48 1,023,846 +0.82(+0.43%)
Aug 18, 2017 187.92 189.00 186.79 188.66 1,275,769 +0.40(+0.21%)
Aug 17, 2017 186.65 190.70 186.45 188.26 788,334 +0.59(+0.31%)
Aug 16, 2017 188.11 189.10 186.44 187.67 1,404,103 -0.50(-0.27%)
Aug 15, 2017 192.38 192.38 187.87 188.17 2,029,641 -5.74(-2.96%)
Aug 14, 2017 194.80 195.10 192.19 193.91 674,471 +1.05(+0.54%)
Aug 11, 2017 189.04 194.75 188.10 192.86 756,034 +0.33(+0.17%)
Aug 10, 2017 192.66 194.11 191.66 192.53 786,874 -1.30(-0.67%)
Aug 09, 2017 191.13 194.15 189.51 193.83 1,193,016 +1.69(+0.88%)
Aug 08, 2017 194.69 194.69 191.41 192.14 1,089,106 -3.29(-1.68%)
Aug 07, 2017 197.41 198.89 194.85 195.43 902,051 -1.36(-0.69%)
Aug 04, 2017 199.21 200.95 195.40 196.79 1,180,667 -1.44(-0.73%)
Aug 03, 2017 192.95 199.80 192.50 198.23 1,986,703 +5.88(+3.06%)
Aug 02, 2017 189.00 193.38 188.60 192.35 1,830,113 +5.90(+3.16%)
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.