Domino's Pizza Inc (NY: DPZ )

533.95 USD +4.07 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 89.20 89.32 88.63 88.79 533,605 -0.09(-0.10%)
Oct 30, 2014 88.97 89.30 88.62 88.88 275,671 -0.10(-0.11%)
Oct 29, 2014 88.53 89.10 88.18 88.98 342,707 -0.02(-0.02%)
Oct 28, 2014 88.66 89.00 88.01 89.00 393,605 +0.74(+0.84%)
Oct 27, 2014 87.65 88.35 87.68 88.26 319,978 +0.58(+0.66%)
Oct 24, 2014 87.33 88.03 87.05 87.68 488,951 +0.38(+0.44%)
Oct 23, 2014 86.94 87.43 86.55 87.30 765,930 +0.85(+0.98%)
Oct 22, 2014 86.12 86.84 85.77 86.45 553,450 +0.46(+0.53%)
Oct 21, 2014 85.90 86.27 85.25 85.99 858,449 -0.01(-0.01%)
Oct 20, 2014 84.86 86.15 84.86 86.00 400,063 +1.16(+1.37%)
Oct 17, 2014 84.70 85.00 84.31 84.84 562,027 +0.91(+1.08%)
Oct 16, 2014 82.55 84.33 82.51 83.93 1,071,097 +0.28(+0.33%)
Oct 15, 2014 83.60 84.73 83.31 83.65 1,553,706 -0.65(-0.77%)
Oct 14, 2014 78.22 84.51 78.00 84.30 2,278,095 +8.58(+11.33%)
Oct 13, 2014 76.14 77.44 75.64 75.72 782,830 -0.69(-0.90%)
Oct 10, 2014 76.56 77.38 76.20 76.41 496,135 -0.29(-0.38%)
Oct 09, 2014 77.91 77.95 76.64 76.70 403,692 -1.22(-1.57%)
Oct 08, 2014 77.05 78.01 76.31 77.92 607,252 +1.11(+1.45%)
Oct 07, 2014 77.45 77.68 76.73 76.81 459,969 -1.04(-1.34%)
Oct 06, 2014 77.83 78.05 77.34 77.85 349,919 +0.15(+0.19%)
Oct 03, 2014 77.91 78.18 77.58 77.70 553,672 +0.12(+0.15%)
Oct 02, 2014 77.23 77.79 76.87 77.58 553,479 +0.48(+0.62%)
Oct 01, 2014 76.90 77.32 76.08 77.10 1,339,626 +0.14(+0.18%)
Sep 30, 2014 77.43 77.54 76.51 76.96 599,898 -0.67(-0.86%)
Sep 29, 2014 76.60 77.76 76.44 77.63 359,318 +0.36(+0.47%)
Sep 26, 2014 76.40 77.86 76.21 77.27 338,008 +0.97(+1.27%)
Sep 25, 2014 76.43 76.49 75.76 76.30 302,634 -0.06(-0.08%)
Sep 24, 2014 75.83 76.49 75.81 76.36 172,070 +0.53(+0.70%)
Sep 23, 2014 75.79 76.39 75.67 75.83 270,034 -0.03(-0.04%)
Sep 22, 2014 76.94 76.96 75.66 75.86 258,675 -1.14(-1.48%)
Sep 19, 2014 76.77 77.23 76.30 77.00 510,477 +0.26(+0.34%)
Sep 18, 2014 76.80 77.00 76.28 76.74 378,749 +0.17(+0.22%)
Sep 17, 2014 76.59 76.94 76.23 76.57 304,707 -0.01(-0.01%)
Sep 16, 2014 75.96 76.76 75.76 76.58 420,266 +0.37(+0.49%)
Sep 15, 2014 76.17 76.34 75.85 76.21 203,868 +0.18(+0.24%)
Sep 12, 2014 76.24 76.26 75.71 76.03 271,470 -0.21(-0.28%)
Sep 11, 2014 75.86 76.38 75.75 76.24 198,309 +0.02(+0.03%)
Sep 10, 2014 75.46 76.26 75.46 76.22 262,119 +0.68(+0.90%)
Sep 09, 2014 75.85 76.24 75.44 75.54 268,926 -0.52(-0.68%)
Sep 08, 2014 76.33 76.50 75.68 76.06 334,470 -0.37(-0.48%)
Sep 05, 2014 75.24 76.47 75.15 76.43 198,105 +1.05(+1.39%)
Sep 04, 2014 75.55 75.94 75.14 75.38 162,782 -0.23(-0.30%)
Sep 03, 2014 76.15 76.24 75.31 75.61 325,510 -0.39(-0.51%)
Sep 02, 2014 75.65 76.15 75.43 76.00 311,405 +0.55(+0.73%)
Aug 29, 2014 75.29 75.45 75.45 75.45 276,000 +0.19(+0.25%)
Aug 28, 2014 74.96 75.42 74.63 75.26 184,584 +0.10(+0.13%)
Aug 27, 2014 75.34 75.41 74.98 75.16 230,831 -0.09(-0.12%)
Aug 26, 2014 75.01 75.52 74.73 75.25 221,879 +0.22(+0.29%)
Aug 25, 2014 74.60 75.09 74.35 75.03 177,205 +1.00(+1.35%)
Aug 22, 2014 74.60 74.60 74.02 74.03 253,202 -0.72(-0.96%)
Aug 21, 2014 74.82 74.91 74.21 74.75 337,669 +0.09(+0.12%)
Aug 20, 2014 75.04 75.04 74.41 74.66 261,408 -0.49(-0.65%)
Aug 19, 2014 75.30 75.40 74.97 75.15 157,740 +0.11(+0.15%)
Aug 18, 2014 74.81 75.36 74.81 75.04 225,127 +0.49(+0.66%)
Aug 15, 2014 74.99 74.99 74.03 74.55 214,165 -0.20(-0.27%)
Aug 14, 2014 74.46 74.74 74.12 74.75 192,562 +0.26(+0.35%)
Aug 13, 2014 74.00 74.63 73.66 74.49 333,078 +0.79(+1.07%)
Aug 12, 2014 72.78 73.81 72.76 73.70 541,842 +0.95(+1.31%)
Aug 11, 2014 72.43 72.76 71.99 72.75 271,380 +0.69(+0.96%)
Aug 08, 2014 71.48 72.03 71.40 72.06 405,400 +0.72(+1.01%)
Aug 07, 2014 71.65 72.13 71.23 71.34 315,934 +0.01(+0.01%)
Aug 06, 2014 71.10 72.04 71.04 71.33 453,776 +0.03(+0.04%)
Aug 05, 2014 71.06 71.86 70.94 71.30 576,230 +0.00(+0.00%)
Aug 04, 2014 71.38 71.59 70.85 71.30 806,953 +1.13(+1.61%)
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.