Domino's Pizza Inc (NY: DPZ )

525.00 USD +13.35 (+2.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 107.99 108.92 103.50 105.33 724,154 -2.58(-2.39%)
Sep 30, 2015 107.47 108.71 106.98 107.91 539,604 +2.04(+1.93%)
Sep 29, 2015 107.81 107.81 104.30 105.87 1,031,130 -2.67(-2.46%)
Sep 28, 2015 112.00 112.84 107.48 108.54 839,615 -4.41(-3.90%)
Sep 25, 2015 110.80 114.70 110.65 112.95 666,339 +2.66(+2.41%)
Sep 24, 2015 110.18 110.72 108.91 110.29 383,929 -0.68(-0.61%)
Sep 23, 2015 111.17 111.32 110.20 110.97 177,305 +0.10(+0.09%)
Sep 22, 2015 109.89 111.17 109.39 110.87 299,923 -0.16(-0.14%)
Sep 21, 2015 112.17 112.64 110.22 111.03 358,654 -0.65(-0.58%)
Sep 18, 2015 111.68 113.09 111.40 111.68 594,940 -0.92(-0.82%)
Sep 17, 2015 111.63 113.64 110.87 112.60 386,868 +0.98(+0.88%)
Sep 16, 2015 111.54 111.99 110.09 111.62 339,056 -0.20(-0.18%)
Sep 15, 2015 110.15 111.92 109.13 111.82 638,133 +1.53(+1.39%)
Sep 14, 2015 110.22 110.22 109.37 110.29 262,811 +0.07(+0.06%)
Sep 11, 2015 107.62 110.24 107.31 110.22 304,616 +2.29(+2.12%)
Sep 10, 2015 107.78 108.64 107.53 107.93 384,549 -0.25(-0.23%)
Sep 09, 2015 111.73 111.98 107.96 108.18 561,888 -0.82(-0.75%)
Sep 08, 2015 107.49 109.18 106.68 109.00 455,690 +3.50(+3.32%)
Sep 04, 2015 104.22 105.50 105.50 105.50 496,200 +0.35(+0.33%)
Sep 03, 2015 105.36 105.94 104.35 105.15 303,670 -0.03(-0.03%)
Sep 02, 2015 104.60 105.57 104.23 105.18 454,203 +1.33(+1.28%)
Sep 01, 2015 103.76 105.35 103.33 103.85 812,727 -2.09(-1.97%)
Aug 31, 2015 107.75 108.26 105.74 105.94 330,490 -2.47(-2.28%)
Aug 28, 2015 108.80 108.80 107.00 108.41 255,160 +0.61(+0.57%)
Aug 27, 2015 107.27 108.52 106.27 107.80 328,161 +1.50(+1.41%)
Aug 26, 2015 106.66 106.66 103.26 106.30 572,468 +1.28(+1.22%)
Aug 25, 2015 103.53 106.30 103.08 105.02 1,039,181 +3.24(+3.18%)
Aug 24, 2015 99.25 105.26 99.00 101.78 736,446 -2.70(-2.58%)
Aug 21, 2015 106.18 107.08 104.45 104.48 891,161 -3.18(-2.95%)
Aug 20, 2015 109.88 110.30 107.32 107.66 569,851 -2.87(-2.60%)
Aug 19, 2015 112.40 112.40 110.41 110.53 751,256 -2.37(-2.10%)
Aug 18, 2015 115.00 115.06 112.86 112.90 320,014 -2.09(-1.82%)
Aug 17, 2015 113.75 114.99 112.88 114.99 295,909 +0.82(+0.72%)
Aug 14, 2015 114.20 114.50 113.17 114.17 239,408 -0.03(-0.03%)
Aug 13, 2015 111.97 114.46 111.94 114.20 333,316 +2.32(+2.07%)
Aug 12, 2015 112.00 112.41 109.58 111.88 412,245 -1.61(-1.42%)
Aug 11, 2015 112.69 113.56 111.60 113.49 556,227 +0.35(+0.31%)
Aug 10, 2015 113.73 114.40 112.51 113.14 295,020 -0.29(-0.26%)
Aug 07, 2015 111.94 113.58 110.80 113.43 416,295 +1.59(+1.42%)
Aug 06, 2015 114.42 114.78 111.66 111.84 482,251 -2.56(-2.24%)
Aug 05, 2015 115.54 116.27 114.25 114.40 400,644 -0.83(-0.72%)
Aug 04, 2015 114.42 115.61 113.95 115.23 354,474 +0.96(+0.84%)
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.