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 (%)
Nov 28, 2014 92.83 95.49 92.83 93.85 228,630 +0.62(+0.67%)
Nov 26, 2014 93.11 93.23 93.23 93.23 194,100 +0.07(+0.08%)
Nov 25, 2014 93.28 93.64 92.82 93.16 312,834 -0.21(-0.22%)
Nov 24, 2014 92.82 93.65 92.32 93.37 254,574 +0.67(+0.72%)
Nov 21, 2014 93.20 93.28 92.30 92.70 337,909 +0.23(+0.25%)
Nov 20, 2014 91.17 93.09 91.07 92.47 361,321 +1.06(+1.16%)
Nov 19, 2014 91.61 91.71 90.63 91.41 271,533 -0.11(-0.12%)
Nov 18, 2014 91.16 91.83 91.00 91.52 305,263 +0.50(+0.55%)
Nov 17, 2014 91.46 92.10 91.00 91.02 295,065 -0.44(-0.48%)
Nov 14, 2014 91.95 92.48 91.28 91.46 241,949 -0.41(-0.45%)
Nov 13, 2014 91.99 92.45 91.36 91.87 256,268 +0.22(+0.24%)
Nov 12, 2014 91.21 91.86 90.76 91.65 425,645 +0.08(+0.09%)
Nov 11, 2014 92.23 92.38 91.28 91.57 265,091 -0.51(-0.55%)
Nov 10, 2014 90.87 92.24 90.61 92.08 264,877 +1.28(+1.41%)
Nov 07, 2014 90.64 90.89 90.35 90.80 299,529 -0.05(-0.06%)
Nov 06, 2014 90.62 91.22 90.06 90.85 490,821 +0.35(+0.39%)
Nov 05, 2014 89.85 90.53 89.59 90.50 486,304 +0.25(+0.28%)
Nov 04, 2014 89.65 90.37 89.65 90.25 464,517 +0.70(+0.78%)
Nov 03, 2014 89.15 89.68 88.83 89.55 395,752 +0.76(+0.86%)
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%)
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.