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 (%)
Nov 30, 2016 170.91 170.93 167.89 168.04 606,797 -2.83(-1.66%)
Nov 29, 2016 169.88 171.48 168.79 170.87 398,255 +0.83(+0.49%)
Nov 28, 2016 171.66 171.89 169.58 170.04 392,711 -2.22(-1.29%)
Nov 25, 2016 170.53 172.62 170.09 172.26 276,681 +1.70(+1.00%)
Nov 23, 2016 170.56 170.56 170.56 0 +2.09(+1.24%)
Nov 22, 2016 166.70 168.56 166.05 168.47 436,369 +2.01(+1.21%)
Nov 21, 2016 164.72 166.59 164.72 166.46 508,581 +2.15(+1.31%)
Nov 18, 2016 162.34 164.53 162.08 164.31 513,031 +2.74(+1.70%)
Nov 17, 2016 161.59 162.50 160.40 161.57 601,239 +0.00(+0.00%)
Nov 16, 2016 161.01 163.45 160.15 161.57 558,665 +0.23(+0.14%)
Nov 15, 2016 157.30 161.55 156.61 161.34 874,561 +4.17(+2.65%)
Nov 14, 2016 160.30 161.22 153.58 157.17 1,114,934 -2.45(-1.53%)
Nov 11, 2016 161.33 162.93 158.06 159.62 1,008,124 -1.49(-0.92%)
Nov 10, 2016 171.51 171.51 160.01 161.11 2,151,593 -9.25(-5.43%)
Nov 09, 2016 167.36 171.38 167.31 170.36 528,869 +1.47(+0.87%)
Nov 08, 2016 168.53 169.30 167.25 168.89 370,550 +0.68(+0.40%)
Nov 07, 2016 168.57 169.48 167.48 168.21 438,739 +1.45(+0.87%)
Nov 04, 2016 165.54 167.14 165.47 166.76 595,594 +0.59(+0.36%)
Nov 03, 2016 167.07 167.93 166.00 166.17 506,903 -1.08(-0.65%)
Nov 02, 2016 167.35 168.47 167.07 167.25 505,853 -0.31(-0.19%)
Nov 01, 2016 169.85 169.98 166.60 167.56 704,281 -1.68(-0.99%)
Oct 31, 2016 168.25 169.51 167.85 169.24 618,110 +1.32(+0.79%)
Oct 28, 2016 165.53 168.09 165.00 167.92 636,245 +1.98(+1.19%)
Oct 27, 2016 165.22 166.25 164.52 165.94 554,861 +1.14(+0.69%)
Oct 26, 2016 164.33 165.48 163.89 164.80 425,349 -0.09(-0.05%)
Oct 25, 2016 165.87 166.36 164.60 164.89 593,375 -1.64(-0.98%)
Oct 24, 2016 167.17 167.25 166.18 166.53 484,677 +0.17(+0.10%)
Oct 21, 2016 165.31 166.51 164.78 166.36 798,495 +0.96(+0.58%)
Oct 20, 2016 164.79 165.72 163.92 165.40 1,071,615 +0.38(+0.23%)
Oct 19, 2016 159.06 165.04 158.26 165.02 2,135,175 +5.57(+3.49%)
Oct 18, 2016 158.01 163.73 157.55 159.45 3,550,480 +7.44(+4.89%)
Oct 17, 2016 151.56 153.38 151.23 152.01 1,147,822 +0.89(+0.59%)
Oct 14, 2016 153.70 153.86 150.77 151.12 1,169,526 +0.81(+0.54%)
Oct 13, 2016 151.84 151.84 149.67 150.31 495,047 -1.93(-1.27%)
Oct 12, 2016 151.95 152.68 151.23 152.24 583,077 -0.14(-0.09%)
Oct 11, 2016 153.50 153.94 151.72 152.38 455,785 -0.81(-0.53%)
Oct 10, 2016 151.60 153.38 151.60 153.19 805,024 +2.35(+1.56%)
Oct 07, 2016 151.60 151.80 150.00 150.84 274,963 -0.29(-0.19%)
Oct 06, 2016 150.79 151.59 150.23 151.13 404,102 +0.16(+0.11%)
Oct 05, 2016 151.96 152.50 150.80 150.97 420,118 -0.50(-0.33%)
Oct 04, 2016 151.75 152.79 150.28 151.47 382,692 -0.11(-0.07%)
Oct 03, 2016 152.12 153.12 150.95 151.58 513,234 -0.27(-0.18%)
Sep 30, 2016 151.73 152.73 151.45 151.85 610,264 +0.10(+0.07%)
Sep 29, 2016 152.33 153.21 150.91 151.75 442,970 -1.03(-0.67%)
Sep 28, 2016 153.46 153.97 151.42 152.78 482,080 -0.85(-0.55%)
Sep 27, 2016 153.46 154.24 153.05 153.63 279,901 +0.14(+0.09%)
Sep 26, 2016 153.90 154.10 152.96 153.49 280,257 -0.77(-0.50%)
Sep 23, 2016 153.95 154.86 153.19 154.26 497,950 +0.18(+0.12%)
Sep 22, 2016 153.50 155.10 152.56 154.08 908,937 +1.47(+0.96%)
Sep 21, 2016 152.45 153.28 150.82 152.61 386,236 +0.67(+0.44%)
Sep 20, 2016 151.65 152.78 151.53 151.94 279,610 +0.43(+0.28%)
Sep 19, 2016 150.94 152.35 150.67 151.51 551,312 +1.48(+0.99%)
Sep 16, 2016 151.57 151.75 149.80 150.03 955,450 -1.76(-1.16%)
Sep 15, 2016 149.96 152.07 149.49 151.79 544,674 +1.49(+0.99%)
Sep 14, 2016 150.13 150.78 148.95 150.30 486,652 +0.64(+0.43%)
Sep 13, 2016 149.87 151.29 149.16 149.66 525,336 -0.55(-0.37%)
Sep 12, 2016 145.18 150.31 145.00 150.21 565,525 +4.08(+2.79%)
Sep 09, 2016 148.43 148.50 145.65 146.13 522,612 -3.11(-2.08%)
Sep 08, 2016 150.42 150.57 148.96 149.24 341,789 -1.24(-0.82%)
Sep 07, 2016 150.49 150.70 149.55 150.48 327,333 +0.30(+0.20%)
Sep 06, 2016 151.14 151.14 149.28 150.18 525,708 -0.82(-0.54%)
Sep 02, 2016 149.45 151.00 151.00 151.00 383,200 +1.99(+1.34%)
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.