Domino's Pizza Inc (NY: DPZ )

529.90 USD +12.82 (+2.48%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 224.57 228.84 223.40 226.87 1,225,091 +0.03(+0.01%)
Aug 30, 2019 226.31 226.94 224.01 226.84 510,300 +1.58(+0.70%)
Aug 29, 2019 227.47 228.81 224.98 225.26 534,354 -0.59(-0.26%)
Aug 28, 2019 221.81 226.90 221.81 225.85 754,899 +3.40(+1.53%)
Aug 27, 2019 227.99 228.44 220.90 222.45 1,134,701 -5.24(-2.30%)
Aug 26, 2019 227.79 228.94 224.87 227.69 614,578 +1.54(+0.68%)
Aug 23, 2019 231.32 233.42 225.51 226.15 745,900 -5.70(-2.46%)
Aug 22, 2019 231.15 231.98 226.58 231.85 635,451 +0.33(+0.14%)
Aug 21, 2019 233.08 234.14 228.89 231.52 701,772 -0.91(-0.39%)
Aug 20, 2019 231.96 233.35 225.06 232.43 1,086,306 +0.41(+0.18%)
Aug 19, 2019 236.07 236.66 229.71 232.02 676,250 -2.93(-1.25%)
Aug 16, 2019 234.57 235.97 231.47 234.95 688,400 +2.06(+0.88%)
Aug 15, 2019 236.26 238.82 232.02 232.89 899,982 -3.31(-1.40%)
Aug 14, 2019 239.16 239.16 235.34 236.20 702,915 -4.40(-1.83%)
Aug 13, 2019 240.29 243.98 238.11 240.60 613,243 +0.47(+0.20%)
Aug 12, 2019 247.19 248.75 239.48 240.13 756,056 -7.70(-3.11%)
Aug 09, 2019 246.19 250.98 243.54 247.83 587,000 +1.08(+0.44%)
Aug 08, 2019 246.25 248.85 244.99 246.75 703,328 +1.01(+0.41%)
Aug 07, 2019 241.72 246.21 240.50 245.74 690,834 +3.23(+1.33%)
Aug 06, 2019 241.21 244.26 240.00 242.51 589,695 +2.79(+1.16%)
Aug 05, 2019 240.53 242.33 236.17 239.72 990,914 -5.03(-2.06%)
Aug 02, 2019 245.41 247.69 244.39 244.75 537,700 -1.08(-0.44%)
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.