Domino's Pizza Inc (NY: DPZ )

434.81 USD -17.46 (-3.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 184.46 184.95 181.14 181.39 1,068,379 -4.16(-2.24%)
Apr 27, 2017 187.10 188.85 183.77 185.55 2,422,201 +4.59(+2.54%)
Apr 26, 2017 181.98 182.49 179.64 180.96 1,279,236 +0.37(+0.20%)
Apr 25, 2017 181.04 182.04 179.78 180.59 670,350 +0.00(+0.00%)
Apr 24, 2017 181.71 181.80 179.84 180.59 915,542 +1.29(+0.72%)
Apr 21, 2017 177.61 180.15 177.45 179.30 918,114 +2.39(+1.35%)
Apr 20, 2017 176.79 177.08 175.07 176.91 459,924 +1.20(+0.68%)
Apr 19, 2017 177.01 177.42 175.51 175.71 971,667 -0.92(-0.52%)
Apr 18, 2017 174.84 177.75 174.84 176.63 1,208,762 +1.59(+0.91%)
Apr 17, 2017 173.86 175.71 173.86 175.04 676,439 +1.00(+0.57%)
Apr 13, 2017 175.14 175.81 173.94 174.04 690,782 -1.09(-0.62%)
Apr 12, 2017 176.23 176.45 174.81 175.13 691,794 -0.38(-0.22%)
Apr 11, 2017 173.90 175.75 173.00 175.51 781,392 +1.76(+1.01%)
Apr 10, 2017 175.17 176.45 173.19 173.75 1,143,235 -1.41(-0.80%)
Apr 07, 2017 182.05 182.87 174.92 175.16 2,876,994 -10.84(-5.83%)
Apr 06, 2017 185.11 186.94 184.51 186.00 401,850 +0.86(+0.46%)
Apr 05, 2017 187.15 187.88 184.59 185.14 538,995 -1.22(-0.65%)
Apr 04, 2017 186.71 187.71 185.93 186.36 555,012 +0.13(+0.07%)
Apr 03, 2017 184.07 187.30 184.07 186.23 751,123 +1.93(+1.05%)
Mar 31, 2017 184.02 185.55 183.12 184.30 479,884 +0.19(+0.10%)
Mar 30, 2017 183.25 185.20 183.25 184.11 614,153 +1.34(+0.73%)
Mar 29, 2017 185.05 186.11 182.56 182.77 560,548 -2.17(-1.17%)
Mar 28, 2017 183.91 185.45 182.41 184.94 438,858 +0.99(+0.54%)
Mar 27, 2017 182.00 184.10 181.23 183.95 523,494 +1.00(+0.55%)
Mar 24, 2017 184.39 185.91 182.20 182.95 907,287 -1.40(-0.76%)
Mar 23, 2017 184.58 186.71 183.25 184.35 481,253 +0.22(+0.12%)
Mar 22, 2017 184.07 186.20 182.90 184.13 691,193 +0.11(+0.06%)
Mar 21, 2017 184.78 186.28 182.74 184.02 1,115,263 +0.33(+0.18%)
Mar 20, 2017 184.72 185.21 182.54 183.69 929,815 -1.14(-0.62%)
Mar 17, 2017 185.79 186.41 184.31 184.83 869,780 -0.79(-0.43%)
Mar 16, 2017 186.27 186.30 183.09 185.62 759,376 -0.65(-0.35%)
Mar 15, 2017 184.12 187.37 183.34 186.27 917,431 +2.60(+1.42%)
Mar 14, 2017 186.42 187.13 183.03 183.67 693,924 -3.12(-1.67%)
Mar 13, 2017 185.96 187.36 184.92 186.79 616,694 +0.06(+0.03%)
Mar 10, 2017 185.07 188.07 185.00 186.73 687,365 +2.04(+1.10%)
Mar 09, 2017 187.31 187.50 183.75 184.69 1,050,039 -3.67(-1.95%)
Mar 08, 2017 189.31 190.02 188.26 188.36 398,755 -0.94(-0.50%)
Mar 07, 2017 187.84 190.11 187.83 189.30 442,435 +0.41(+0.22%)
Mar 06, 2017 188.29 189.39 187.33 188.89 430,330 -0.15(-0.08%)
Mar 03, 2017 190.40 188.54 189.04 566,789 -0.33(-0.17%)
Mar 02, 2017 187.89 189.65 187.14 189.37 802,450 +1.92(+1.02%)
Mar 01, 2017 191.64 192.01 185.53 187.45 1,154,935 -2.36(-1.24%)
Feb 28, 2017 186.57 191.83 182.26 189.81 2,158,197 +4.39(+2.37%)
Feb 27, 2017 185.70 187.89 184.81 185.42 1,227,988 -0.86(-0.46%)
Feb 24, 2017 185.66 187.86 184.97 186.28 859,090 -0.02(-0.01%)
Feb 23, 2017 183.00 186.33 182.39 186.30 1,029,108 +3.30(+1.80%)
Feb 22, 2017 186.54 187.21 182.06 183.00 1,357,022 -5.92(-3.13%)
Feb 21, 2017 188.21 189.88 188.12 188.92 450,357 +0.99(+0.53%)
Feb 17, 2017 187.93 187.93 187.93 0 +1.83(+0.98%)
Feb 16, 2017 186.28 186.49 184.75 186.10 313,629 +0.16(+0.09%)
Feb 15, 2017 183.59 186.21 183.51 185.94 618,160 +1.03(+0.56%)
Feb 14, 2017 183.27 185.28 182.88 184.91 526,174 +1.11(+0.60%)
Feb 13, 2017 187.00 187.45 183.76 183.80 781,175 -2.57(-1.38%)
Feb 10, 2017 185.16 187.94 184.59 186.37 647,252 +0.47(+0.25%)
Feb 09, 2017 185.18 187.60 185.32 185.90 704,380 +0.72(+0.39%)
Feb 08, 2017 183.11 185.60 182.45 185.18 837,934 +2.22(+1.21%)
Feb 07, 2017 178.82 184.10 178.59 182.96 1,561,739 +5.02(+2.82%)
Feb 06, 2017 175.23 178.08 175.04 177.94 844,481 +2.05(+1.17%)
Feb 03, 2017 175.23 177.30 174.32 175.89 750,089 +0.98(+0.56%)
Feb 02, 2017 171.67 175.04 170.66 174.91 1,155,312 +4.02(+2.35%)
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.