Domino's Pizza Inc (NY: DPZ )

452.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 295.42 297.18 293.80 294.30 340,900 -1.03(-0.35%)
Nov 27, 2019 290.40 295.89 288.54 295.33 571,700 +6.19(+2.14%)
Nov 26, 2019 292.96 296.25 287.56 289.14 1,071,115 -3.86(-1.32%)
Nov 25, 2019 288.80 293.09 287.97 293.00 536,448 +7.24(+2.53%)
Nov 22, 2019 284.38 287.35 283.21 285.76 392,000 +1.71(+0.60%)
Nov 21, 2019 288.24 290.76 283.06 284.05 1,068,485 -4.19(-1.45%)
Nov 20, 2019 286.49 289.81 285.76 288.24 630,818 +2.50(+0.87%)
Nov 19, 2019 284.62 288.30 283.65 285.74 491,367 +1.13(+0.40%)
Nov 18, 2019 281.22 285.57 280.21 284.61 832,013 +3.20(+1.14%)
Nov 15, 2019 280.04 282.35 277.12 281.41 644,600 +2.75(+0.99%)
Nov 14, 2019 278.69 281.70 276.82 278.66 512,652 -0.74(-0.26%)
Nov 13, 2019 276.99 280.38 276.01 279.40 443,748 +1.52(+0.55%)
Nov 12, 2019 281.43 281.73 276.43 277.88 528,055 -2.81(-1.00%)
Nov 11, 2019 279.76 282.92 278.35 280.69 667,310 +0.03(+0.01%)
Nov 08, 2019 282.68 287.18 278.66 280.66 671,300 -2.02(-0.71%)
Nov 07, 2019 279.16 283.47 277.62 282.68 855,003 +4.86(+1.75%)
Nov 06, 2019 276.83 278.96 273.33 277.82 545,162 +1.51(+0.55%)
Nov 05, 2019 266.98 276.75 265.51 276.31 751,903 +7.02(+2.61%)
Nov 04, 2019 268.06 270.72 265.01 269.29 825,448 +0.03(+0.01%)
Nov 01, 2019 272.93 274.75 268.48 269.26 535,400 -2.36(-0.87%)
Oct 31, 2019 271.67 275.55 268.09 271.62 733,957 +0.72(+0.27%)
Oct 30, 2019 263.32 271.99 263.32 270.90 705,117 +7.72(+2.93%)
Oct 29, 2019 267.45 267.67 262.26 263.18 1,160,501 -6.28(-2.33%)
Oct 28, 2019 272.36 274.20 268.73 269.46 629,606 -2.29(-0.84%)
Oct 25, 2019 263.03 276.57 263.03 271.75 1,445,700 +8.15(+3.09%)
Oct 24, 2019 256.65 264.10 255.77 263.60 852,544 +7.60(+2.97%)
Oct 23, 2019 258.74 259.62 255.46 256.00 622,956 -2.94(-1.14%)
Oct 22, 2019 257.27 259.47 255.38 258.94 343,380 +1.42(+0.55%)
Oct 21, 2019 256.61 259.84 255.67 257.52 507,543 +1.82(+0.71%)
Oct 18, 2019 257.45 258.40 254.23 255.70 610,100 -0.75(-0.29%)
Oct 17, 2019 256.12 259.96 255.78 256.45 516,778 +0.49(+0.19%)
Oct 16, 2019 254.89 257.61 253.08 255.96 527,707 +0.23(+0.09%)
Oct 15, 2019 253.22 257.23 251.80 255.73 683,624 +3.53(+1.40%)
Oct 14, 2019 257.78 257.99 251.16 252.20 542,599 -5.59(-2.17%)
Oct 11, 2019 256.12 259.10 252.50 257.79 893,500 +3.02(+1.19%)
Oct 10, 2019 248.43 256.12 247.50 254.77 1,064,784 +6.58(+2.65%)
Oct 09, 2019 251.51 255.55 248.07 248.19 1,911,002 -5.29(-2.09%)
Oct 08, 2019 230.50 258.00 227.50 253.48 6,540,966 +11.27(+4.65%)
Oct 07, 2019 242.29 247.21 241.40 242.21 2,022,379 +0.08(+0.03%)
Oct 04, 2019 247.94 249.00 241.30 242.13 911,000 -1.22(-0.50%)
Oct 03, 2019 240.16 243.89 240.16 243.35 677,167 +1.60(+0.66%)
Oct 02, 2019 244.00 245.75 241.30 241.75 1,000,235 -4.02(-1.64%)
Oct 01, 2019 245.13 246.44 243.24 245.77 594,352 +1.18(+0.48%)
Sep 30, 2019 240.56 244.88 240.50 244.59 772,405 +4.13(+1.72%)
Sep 27, 2019 238.51 240.96 238.51 240.46 396,200 +1.00(+0.42%)
Sep 26, 2019 240.95 240.95 237.12 239.46 613,104 -1.99(-0.82%)
Sep 25, 2019 242.66 243.71 239.81 241.45 840,751 -1.52(-0.63%)
Sep 24, 2019 247.35 248.21 242.53 242.97 831,988 -3.29(-1.34%)
Sep 23, 2019 247.32 248.11 245.54 246.26 802,497 -1.36(-0.55%)
Sep 20, 2019 248.13 248.80 245.81 247.62 736,000 +0.61(+0.25%)
Sep 19, 2019 244.38 247.70 243.10 247.01 465,183 +2.01(+0.82%)
Sep 18, 2019 244.15 245.21 242.49 245.00 500,165 +1.46(+0.60%)
Sep 17, 2019 243.85 245.20 237.66 243.54 662,610 -1.25(-0.51%)
Sep 16, 2019 245.54 246.47 243.08 244.79 1,064,701 -0.26(-0.11%)
Sep 13, 2019 247.10 247.70 243.73 245.05 740,700 -1.74(-0.71%)
Sep 12, 2019 248.04 249.14 245.87 246.79 735,814 -2.30(-0.92%)
Sep 11, 2019 243.60 249.39 242.12 249.09 748,412 +5.52(+2.27%)
Sep 10, 2019 239.23 243.58 231.85 243.57 666,784 +4.37(+1.83%)
Sep 09, 2019 238.14 241.16 235.87 239.20 766,897 +1.85(+0.78%)
Sep 06, 2019 245.11 246.32 236.42 237.35 1,057,500 -7.48(-3.06%)
Sep 05, 2019 241.56 245.88 240.74 244.83 1,116,480 +5.77(+2.41%)
Sep 04, 2019 228.24 241.19 228.00 239.06 1,667,630 +12.19(+5.37%)
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.