Domino's Pizza Inc (NY: DPZ )

473.04 USD -8.36 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 250.00 250.00 241.71 241.73 841,352 -6.69(-2.69%)
Apr 27, 2018 251.98 252.80 247.15 248.42 987,656 -2.19(-0.87%)
Apr 26, 2018 249.55 255.00 246.00 250.61 1,709,018 +17.08(+7.31%)
Apr 25, 2018 232.30 235.21 230.69 233.53 844,714 +1.71(+0.74%)
Apr 24, 2018 240.37 240.44 229.18 231.82 891,675 -7.66(-3.20%)
Apr 23, 2018 239.62 243.80 238.44 239.48 657,168 +0.55(+0.23%)
Apr 20, 2018 239.55 241.09 238.21 238.93 487,685 -1.76(-0.73%)
Apr 19, 2018 237.75 241.41 236.89 240.69 401,548 +2.50(+1.05%)
Apr 18, 2018 237.37 239.21 236.54 238.19 399,598 +1.03(+0.43%)
Apr 17, 2018 234.63 238.92 234.30 237.16 414,132 +4.81(+2.07%)
Apr 16, 2018 231.06 234.83 230.53 232.35 353,574 +2.03(+0.88%)
Apr 13, 2018 232.38 233.28 229.67 230.32 528,565 -1.16(-0.50%)
Apr 12, 2018 232.09 234.62 231.33 231.48 398,770 +0.48(+0.21%)
Apr 11, 2018 230.79 232.80 229.69 231.00 326,701 -0.70(-0.30%)
Apr 10, 2018 234.02 234.67 230.86 231.70 445,171 -0.73(-0.31%)
Apr 09, 2018 232.68 235.20 231.90 232.43 380,574 +0.97(+0.42%)
Apr 06, 2018 233.69 235.73 230.23 231.46 658,238 -4.33(-1.84%)
Apr 05, 2018 233.27 236.24 232.32 235.79 610,367 +4.34(+1.88%)
Apr 04, 2018 225.70 232.02 225.25 231.45 1,026,203 -2.02(-0.87%)
Apr 03, 2018 231.91 234.45 230.13 233.47 539,037 +3.05(+1.32%)
Apr 02, 2018 233.29 236.93 228.59 230.42 733,582 -3.14(-1.34%)
Mar 29, 2018 233.56 233.56 233.56 0 -0.31(-0.13%)
Mar 28, 2018 231.99 234.42 231.28 233.87 738,546 +2.29(+0.99%)
Mar 27, 2018 232.00 233.78 229.47 231.58 795,067 +0.30(+0.13%)
Mar 26, 2018 228.60 231.84 226.23 231.28 632,718 +4.63(+2.04%)
Mar 23, 2018 227.21 231.13 225.94 226.65 799,087 +0.25(+0.11%)
Mar 22, 2018 227.43 231.56 226.34 226.40 915,936 -1.86(-0.81%)
Mar 21, 2018 231.45 232.36 227.74 228.26 512,821 -3.33(-1.44%)
Mar 20, 2018 228.00 232.88 227.51 231.59 574,194 +3.92(+1.72%)
Mar 19, 2018 228.80 230.28 226.90 227.67 636,155 -2.12(-0.92%)
Mar 16, 2018 227.49 232.02 227.45 229.79 904,428 +2.97(+1.31%)
Mar 15, 2018 227.37 228.27 226.09 226.82 808,464 +0.16(+0.07%)
Mar 14, 2018 225.67 228.39 224.29 226.66 394,258 +0.26(+0.11%)
Mar 13, 2018 228.21 229.93 225.78 226.40 675,427 -1.29(-0.57%)
Mar 12, 2018 230.50 232.49 227.55 227.69 855,337 -2.57(-1.12%)
Mar 09, 2018 224.39 230.45 222.77 230.26 657,021 +7.48(+3.36%)
Mar 08, 2018 223.81 226.63 221.81 222.78 581,007 -0.18(-0.08%)
Mar 07, 2018 223.73 220.31 222.96 754,772 +1.52(+0.69%)
Mar 06, 2018 223.50 223.81 218.60 221.44 965,034 +1.83(+0.83%)
Mar 05, 2018 222.36 222.36 218.00 219.61 929,625 -3.49(-1.56%)
Mar 02, 2018 220.69 224.16 219.56 223.10 873,192 +0.28(+0.13%)
Mar 01, 2018 222.00 225.79 219.29 222.82 898,589 +0.41(+0.18%)
Feb 28, 2018 226.21 228.24 222.29 222.41 918,479 -4.06(-1.79%)
Feb 27, 2018 228.98 230.99 226.10 226.47 634,164 -1.55(-0.68%)
Feb 26, 2018 230.71 231.04 227.46 228.02 980,820 -0.83(-0.36%)
Feb 23, 2018 227.98 229.25 225.02 228.85 1,014,801 +1.85(+0.81%)
Feb 22, 2018 227.00 1,791,477 -3.53(-1.53%)
Feb 21, 2018 222.15 236.00 221.76 230.53 3,409,479 +9.04(+4.08%)
Feb 20, 2018 215.50 227.10 208.51 221.49 4,769,899 +0.75(+0.34%)
Feb 16, 2018 220.74 220.74 220.74 0 +3.04(+1.40%)
Feb 15, 2018 212.30 219.73 212.08 217.70 1,398,979 +7.92(+3.78%)
Feb 14, 2018 206.50 210.77 205.51 209.78 918,303 +1.78(+0.86%)
Feb 13, 2018 211.06 212.94 203.40 208.00 1,275,115 -3.87(-1.83%)
Feb 12, 2018 208.41 212.74 206.02 211.87 943,140 +5.78(+2.80%)
Feb 09, 2018 200.28 207.55 199.00 206.09 1,228,442 +7.52(+3.79%)
Feb 08, 2018 210.65 210.75 198.51 198.57 1,443,982 -12.74(-6.03%)
Feb 07, 2018 207.83 212.73 207.68 211.31 882,570 +2.85(+1.37%)
Feb 06, 2018 202.15 210.84 200.51 208.46 1,396,607 -2.32(-1.10%)
Feb 05, 2018 210.39 214.76 205.73 210.78 941,474 -3.60(-1.68%)
Feb 02, 2018 217.13 218.88 214.11 214.38 784,330 -4.29(-1.96%)
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.