Domino's Pizza Inc (NY: DPZ )

468.25 USD -1.14 (-0.24%)
Streaming Delayed Price Updated: 12:29 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 114.19 114.91 113.40 113.84 366,146 +0.00(+0.00%)
Jul 30, 2015 113.51 114.08 112.09 113.84 295,122 +0.33(+0.29%)
Jul 29, 2015 111.60 113.80 111.60 113.51 436,386 +1.74(+1.56%)
Jul 28, 2015 111.47 111.99 110.75 111.77 371,433 +0.46(+0.41%)
Jul 27, 2015 110.72 112.41 110.56 111.31 452,931 +0.35(+0.32%)
Jul 24, 2015 112.33 112.76 110.89 110.96 530,843 -0.69(-0.62%)
Jul 23, 2015 112.71 113.23 111.53 111.65 467,507 -0.66(-0.59%)
Jul 22, 2015 111.22 112.86 111.22 112.31 608,613 +0.94(+0.84%)
Jul 21, 2015 110.95 111.57 110.10 111.37 536,075 +0.33(+0.30%)
Jul 20, 2015 109.97 111.83 109.97 111.04 762,342 +1.00(+0.91%)
Jul 17, 2015 115.20 115.32 109.57 110.04 2,245,486 -5.53(-4.78%)
Jul 16, 2015 116.96 119.00 114.53 115.57 1,306,152 -2.97(-2.51%)
Jul 15, 2015 118.80 119.31 117.90 118.54 548,123 -0.25(-0.21%)
Jul 14, 2015 119.22 119.70 118.22 118.79 536,755 -0.64(-0.54%)
Jul 13, 2015 117.31 119.73 116.69 119.43 703,492 +3.51(+3.03%)
Jul 10, 2015 115.02 116.25 114.01 115.92 345,633 +2.23(+1.96%)
Jul 09, 2015 114.45 115.00 113.57 113.69 599,461 +0.45(+0.40%)
Jul 08, 2015 112.41 114.49 112.40 113.24 424,767 -0.18(-0.16%)
Jul 07, 2015 113.37 113.95 112.10 113.42 445,071 +0.29(+0.26%)
Jul 06, 2015 113.01 113.34 112.48 113.13 412,025 -0.75(-0.66%)
Jul 02, 2015 114.68 113.88 113.88 113.88 295,800 -0.67(-0.58%)
Jul 01, 2015 114.77 115.43 114.41 114.55 381,878 +1.15(+1.01%)
Jun 30, 2015 114.11 114.97 113.08 113.40 558,530 -0.60(-0.53%)
Jun 29, 2015 112.15 114.41 111.85 114.00 734,243 -0.90(-0.78%)
Jun 26, 2015 112.46 115.24 112.04 114.90 878,035 +3.18(+2.85%)
Jun 25, 2015 112.28 112.87 111.17 111.72 589,972 +0.08(+0.07%)
Jun 24, 2015 113.31 113.82 111.56 111.64 379,734 -1.98(-1.74%)
Jun 23, 2015 113.98 113.98 112.83 113.62 211,069 -0.24(-0.21%)
Jun 22, 2015 112.79 113.88 112.15 113.86 346,414 +1.95(+1.74%)
Jun 19, 2015 112.71 112.77 111.83 111.91 356,814 -0.66(-0.59%)
Jun 18, 2015 111.35 113.20 111.29 112.57 269,211 +1.65(+1.49%)
Jun 17, 2015 110.97 111.50 109.90 110.92 211,706 +0.16(+0.14%)
Jun 16, 2015 110.54 111.41 110.35 110.76 203,670 -0.05(-0.05%)
Jun 15, 2015 111.16 111.35 110.32 110.81 220,212 -1.48(-1.32%)
Jun 12, 2015 111.67 113.09 111.39 112.29 226,280 +0.36(+0.32%)
Jun 11, 2015 112.44 112.90 111.41 111.93 255,333 -0.46(-0.41%)
Jun 10, 2015 110.52 112.58 110.00 112.39 310,890 +1.96(+1.77%)
Jun 09, 2015 109.96 110.55 108.79 110.43 355,652 +0.56(+0.51%)
Jun 08, 2015 109.70 110.60 109.01 109.87 443,808 -0.13(-0.12%)
Jun 05, 2015 108.84 110.18 108.20 110.00 526,560 +0.97(+0.89%)
Jun 04, 2015 108.75 109.35 108.21 109.03 580,934 +0.04(+0.04%)
Jun 03, 2015 109.49 109.83 108.75 108.99 484,846 +0.12(+0.11%)
Jun 02, 2015 108.48 109.43 108.05 108.87 606,391 -0.18(-0.17%)
Jun 01, 2015 109.58 109.73 108.44 109.05 546,029 +0.39(+0.36%)
May 29, 2015 109.11 109.69 108.25 108.66 404,881 -0.55(-0.50%)
May 28, 2015 108.85 109.99 108.60 109.21 367,231 +0.56(+0.52%)
May 27, 2015 108.53 109.42 108.56 108.65 421,005 +0.09(+0.08%)
May 26, 2015 108.80 109.18 107.44 108.56 324,161 -0.47(-0.43%)
May 22, 2015 110.07 109.03 109.03 109.03 190,300 -1.04(-0.94%)
May 21, 2015 110.03 110.38 109.61 110.07 168,813 -0.34(-0.31%)
May 20, 2015 110.28 111.14 109.25 110.41 178,845 -0.14(-0.13%)
May 19, 2015 111.36 111.42 110.27 110.55 256,279 -0.54(-0.49%)
May 18, 2015 110.25 111.29 109.80 111.09 287,847 +0.75(+0.68%)
May 15, 2015 110.23 110.40 109.23 110.34 246,885 +0.43(+0.39%)
May 14, 2015 109.32 110.18 108.48 109.91 290,016 +1.23(+1.13%)
May 13, 2015 109.01 109.74 108.50 108.68 227,803 -0.38(-0.35%)
May 12, 2015 109.13 109.94 107.51 109.06 528,660 -0.78(-0.71%)
May 11, 2015 109.10 110.51 108.57 109.84 350,190 +0.71(+0.65%)
May 08, 2015 109.16 109.98 108.36 109.13 363,694 +1.20(+1.11%)
May 07, 2015 105.88 108.60 105.63 107.93 348,709 +1.80(+1.70%)
May 06, 2015 106.10 106.82 105.25 106.13 343,236 +0.42(+0.40%)
May 05, 2015 107.93 109.47 105.63 105.71 493,577 -2.22(-2.06%)
May 04, 2015 108.80 109.92 107.85 107.93 410,392 -0.41(-0.38%)
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.