Domino's Pizza Inc (NY: DPZ )

429.58 USD +5.88 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 111.15 111.25 111.25 111.25 596,600 -0.26(-0.23%)
Dec 30, 2015 112.41 112.82 111.27 111.51 572,706 -0.49(-0.44%)
Dec 29, 2015 110.40 112.80 110.17 112.00 1,034,600 +1.87(+1.70%)
Dec 28, 2015 109.67 110.18 108.36 110.13 1,176,404 +0.59(+0.54%)
Dec 24, 2015 109.61 109.54 109.54 109.54 506,000 +0.06(+0.05%)
Dec 23, 2015 109.35 109.63 108.10 109.48 654,777 +0.07(+0.06%)
Dec 22, 2015 110.00 110.00 108.03 109.41 730,352 -0.32(-0.29%)
Dec 21, 2015 109.35 110.13 109.12 109.73 868,767 +0.89(+0.82%)
Dec 18, 2015 109.20 109.74 107.25 108.84 655,841 -0.53(-0.48%)
Dec 17, 2015 109.77 110.50 109.29 109.37 856,965 +0.15(+0.14%)
Dec 16, 2015 110.17 110.91 108.59 109.22 1,006,285 -0.71(-0.65%)
Dec 15, 2015 110.09 110.39 109.54 109.93 718,454 +0.55(+0.50%)
Dec 14, 2015 108.41 109.76 108.19 109.38 513,547 +0.74(+0.68%)
Dec 11, 2015 108.11 108.97 107.71 108.64 629,398 -0.70(-0.64%)
Dec 10, 2015 109.47 110.22 108.71 109.34 565,014 +0.24(+0.22%)
Dec 09, 2015 109.79 110.84 108.08 109.10 722,020 -0.84(-0.76%)
Dec 08, 2015 109.30 110.88 109.22 109.94 696,287 -0.45(-0.41%)
Dec 07, 2015 109.83 110.99 109.37 110.39 680,171 +0.56(+0.51%)
Dec 04, 2015 107.88 110.22 107.59 109.83 698,250 +2.39(+2.22%)
Dec 03, 2015 109.25 109.67 106.90 107.44 523,378 -1.36(-1.25%)
Dec 02, 2015 108.73 109.68 108.21 108.80 647,930 -0.06(-0.06%)
Dec 01, 2015 107.71 109.53 107.71 108.86 411,694 +1.39(+1.29%)
Nov 30, 2015 108.50 109.13 107.23 107.47 359,578 -1.18(-1.09%)
Nov 27, 2015 109.10 109.79 108.26 108.65 108,461 -0.50(-0.46%)
Nov 25, 2015 107.86 109.15 109.15 109.15 413,200 +1.71(+1.59%)
Nov 24, 2015 107.06 107.86 105.71 107.44 422,289 -0.27(-0.25%)
Nov 23, 2015 104.94 108.11 104.94 107.71 526,730 +2.69(+2.56%)
Nov 20, 2015 104.99 105.64 104.23 105.02 459,608 +0.50(+0.48%)
Nov 19, 2015 104.00 105.86 102.07 104.52 478,669 +0.45(+0.43%)
Nov 18, 2015 102.24 104.33 102.20 104.07 437,974 +1.83(+1.79%)
Nov 17, 2015 103.80 104.83 102.16 102.24 497,692 -1.25(-1.21%)
Nov 16, 2015 101.02 103.63 100.59 103.49 415,281 +1.87(+1.84%)
Nov 13, 2015 102.80 103.37 101.38 101.62 366,849 -1.27(-1.23%)
Nov 12, 2015 105.08 105.14 102.58 102.89 402,939 -2.32(-2.21%)
Nov 11, 2015 104.51 105.94 103.99 105.21 399,367 +0.98(+0.94%)
Nov 10, 2015 102.62 104.25 102.36 104.23 382,876 +1.19(+1.15%)
Nov 09, 2015 104.21 104.21 102.15 103.04 648,841 -1.40(-1.34%)
Nov 06, 2015 104.07 104.50 102.86 104.44 434,222 +0.33(+0.32%)
Nov 05, 2015 105.39 105.86 103.27 104.11 577,354 -0.94(-0.89%)
Nov 04, 2015 106.70 108.26 103.88 105.05 592,397 -2.12(-1.98%)
Nov 03, 2015 108.29 108.82 107.02 107.17 417,054 -1.58(-1.45%)
Nov 02, 2015 106.55 109.65 106.49 108.75 491,675 +2.08(+1.95%)
Oct 30, 2015 109.74 110.06 106.53 106.67 531,911 -2.73(-2.50%)
Oct 29, 2015 110.13 110.52 108.73 109.40 524,168 -0.31(-0.28%)
Oct 28, 2015 105.51 110.10 105.49 109.71 1,465,655 +4.75(+4.53%)
Oct 27, 2015 105.79 106.17 104.42 104.96 418,596 -0.85(-0.80%)
Oct 26, 2015 103.79 105.86 103.66 105.81 381,048 +1.71(+1.64%)
Oct 23, 2015 104.92 105.39 103.37 104.10 499,579 +0.14(+0.13%)
Oct 22, 2015 104.18 104.70 102.74 103.96 365,131 +0.50(+0.48%)
Oct 21, 2015 105.71 105.74 102.37 103.46 771,833 -2.73(-2.57%)
Oct 20, 2015 107.43 107.47 105.88 106.19 346,808 -1.06(-0.99%)
Oct 19, 2015 105.87 107.44 105.38 107.25 494,484 +1.03(+0.97%)
Oct 16, 2015 106.00 106.56 105.37 106.22 407,095 +0.36(+0.34%)
Oct 15, 2015 104.40 106.01 103.51 105.86 649,991 +1.49(+1.43%)
Oct 14, 2015 106.74 107.29 103.97 104.37 716,730 -1.80(-1.70%)
Oct 13, 2015 105.46 106.63 105.46 106.17 648,778 +0.09(+0.08%)
Oct 12, 2015 105.16 107.00 104.96 106.08 587,633 +0.70(+0.66%)
Oct 09, 2015 102.83 106.33 102.76 105.38 1,251,538 +2.74(+2.67%)
Oct 08, 2015 102.58 107.75 100.56 102.64 3,791,319 -5.39(-4.99%)
Oct 07, 2015 107.37 108.29 105.74 108.03 961,423 +0.77(+0.72%)
Oct 06, 2015 108.74 109.21 106.86 107.26 656,004 -1.09(-1.01%)
Oct 05, 2015 107.07 108.43 105.91 108.35 767,507 +1.47(+1.38%)
Oct 02, 2015 105.42 106.96 103.75 106.88 1,005,405 +1.55(+1.47%)
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.