Domino's Pizza Inc (NY: DPZ )

439.49 USD +3.13 (+0.72%)
Streaming Delayed Price Updated: 12:19 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 104.00 104.00 101.35 101.53 667,753 -2.47(-2.38%)
Feb 26, 2015 103.90 104.89 103.69 104.00 364,569 +0.07(+0.07%)
Feb 25, 2015 103.53 104.92 102.51 103.93 661,544 +0.40(+0.39%)
Feb 24, 2015 103.50 106.46 102.07 103.53 1,608,010 -0.97(-0.93%)
Feb 23, 2015 102.53 104.77 102.50 104.50 922,834 +2.00(+1.95%)
Feb 20, 2015 101.93 103.08 101.67 102.50 461,541 +0.75(+0.74%)
Feb 19, 2015 102.23 102.51 101.57 101.75 300,955 -0.10(-0.10%)
Feb 18, 2015 100.74 102.09 100.53 101.85 366,237 +1.18(+1.17%)
Feb 17, 2015 100.00 100.89 99.46 100.67 202,042 +0.67(+0.67%)
Feb 13, 2015 100.10 100.00 100.00 100.00 228,600 -0.56(-0.56%)
Feb 12, 2015 100.51 100.92 99.57 100.56 320,005 +0.11(+0.11%)
Feb 11, 2015 101.13 101.34 99.72 100.45 219,904 -0.48(-0.48%)
Feb 10, 2015 99.33 101.50 99.20 100.93 305,496 +2.30(+2.33%)
Feb 09, 2015 99.19 99.87 98.00 98.63 249,977 -1.23(-1.23%)
Feb 06, 2015 99.77 100.38 98.95 99.86 283,997 +0.12(+0.12%)
Feb 05, 2015 100.00 100.42 99.04 99.74 230,650 +0.02(+0.02%)
Feb 04, 2015 98.32 100.51 98.27 99.72 300,944 +0.35(+0.35%)
Feb 03, 2015 98.80 99.44 97.47 99.37 286,759 +1.29(+1.32%)
Feb 02, 2015 99.60 99.78 96.76 98.08 423,172 -0.97(-0.98%)
Jan 30, 2015 100.43 101.17 99.02 99.05 468,751 -2.24(-2.21%)
Jan 29, 2015 100.13 101.60 99.23 101.29 530,808 +1.40(+1.40%)
Jan 28, 2015 99.80 100.95 98.94 99.89 478,756 +0.96(+0.97%)
Jan 27, 2015 98.05 99.38 97.76 98.93 346,434 +0.19(+0.19%)
Jan 26, 2015 98.00 98.92 97.98 98.74 372,731 +0.64(+0.65%)
Jan 23, 2015 99.14 99.58 98.08 98.10 399,598 -0.91(-0.92%)
Jan 22, 2015 98.00 99.15 97.40 99.01 325,418 +1.63(+1.67%)
Jan 21, 2015 97.28 97.81 96.84 97.38 391,158 -0.13(-0.13%)
Jan 20, 2015 98.95 98.95 97.13 97.51 477,077 -0.98(-1.00%)
Jan 16, 2015 96.49 98.57 95.79 98.49 704,424 +1.66(+1.71%)
Jan 15, 2015 98.91 98.91 94.88 96.83 1,481,796 -2.08(-2.10%)
Jan 14, 2015 100.24 102.10 98.77 98.91 767,570 -2.79(-2.74%)
Jan 13, 2015 102.50 103.92 101.24 101.70 634,504 -0.42(-0.41%)
Jan 12, 2015 100.71 102.21 100.51 102.12 427,073 +1.62(+1.61%)
Jan 09, 2015 100.78 100.90 99.79 100.50 679,417 -0.28(-0.28%)
Jan 08, 2015 98.44 100.80 98.17 100.78 706,508 +3.28(+3.36%)
Jan 07, 2015 95.35 97.59 94.96 97.50 624,600 +3.21(+3.40%)
Jan 06, 2015 94.42 95.64 93.17 94.29 727,764 -1.18(-1.24%)
Jan 05, 2015 95.36 95.94 94.09 95.47 570,766 +1.18(+1.25%)
Jan 02, 2015 94.30 95.02 93.55 94.29 401,049 +0.12(+0.13%)
Dec 31, 2014 95.36 94.17 94.17 94.17 293,600 -0.75(-0.79%)
Dec 30, 2014 95.53 96.39 94.80 94.92 347,863 -0.52(-0.54%)
Dec 29, 2014 95.55 96.11 95.33 95.44 327,071 -0.01(-0.01%)
Dec 26, 2014 95.34 95.85 95.27 95.45 162,634 +0.06(+0.06%)
Dec 24, 2014 95.61 95.39 95.39 95.39 125,600 -0.23(-0.24%)
Dec 23, 2014 96.02 96.94 95.49 95.62 317,800 -0.28(-0.29%)
Dec 22, 2014 95.83 97.15 95.06 95.90 339,935 +0.21(+0.22%)
Dec 19, 2014 94.70 96.43 94.66 95.69 759,164 +1.24(+1.31%)
Dec 18, 2014 93.89 94.45 93.13 94.45 432,044 +1.02(+1.09%)
Dec 17, 2014 93.16 93.92 91.90 93.43 433,806 +0.51(+0.55%)
Dec 16, 2014 93.73 93.85 92.26 92.92 418,003 -1.08(-1.15%)
Dec 15, 2014 94.91 95.31 93.52 94.00 322,174 -1.07(-1.13%)
Dec 12, 2014 93.68 95.68 93.04 95.07 257,798 +0.95(+1.01%)
Dec 11, 2014 93.49 94.63 93.39 94.12 380,806 +0.80(+0.86%)
Dec 10, 2014 94.56 95.25 93.21 93.32 239,810 -1.60(-1.69%)
Dec 09, 2014 94.94 95.03 93.88 94.92 191,090 -0.48(-0.50%)
Dec 08, 2014 94.25 96.08 94.02 95.40 270,821 +0.51(+0.54%)
Dec 05, 2014 96.10 96.21 94.67 94.89 361,181 -1.04(-1.08%)
Dec 04, 2014 95.73 96.35 95.47 95.93 308,472 +0.23(+0.24%)
Dec 03, 2014 95.31 95.97 94.86 95.70 232,451 +0.61(+0.64%)
Dec 02, 2014 94.20 95.23 94.16 95.09 582,114 +0.89(+0.94%)
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.