Domino's Pizza Inc (NY: DPZ )

403.61 +13.90 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 109.11 109.69 108.25 108.66 404,881 -0.55(-0.50%)
May 28, 2015 108.85 109.99 108.60 109.21 367,231 +0.56(+0.52%)
May 27, 2015 108.53 109.42 108.56 108.65 421,005 +0.09(+0.08%)
May 26, 2015 108.80 109.18 107.44 108.56 324,161 -0.47(-0.43%)
May 22, 2015 110.07 109.03 109.03 109.03 190,300 -1.04(-0.94%)
May 21, 2015 110.03 110.38 109.61 110.07 168,813 -0.34(-0.31%)
May 20, 2015 110.28 111.14 109.25 110.41 178,845 -0.14(-0.13%)
May 19, 2015 111.36 111.42 110.27 110.55 256,279 -0.54(-0.49%)
May 18, 2015 110.25 111.29 109.80 111.09 287,847 +0.75(+0.68%)
May 15, 2015 110.23 110.40 109.23 110.34 246,885 +0.43(+0.39%)
May 14, 2015 109.32 110.18 108.48 109.91 290,016 +1.23(+1.13%)
May 13, 2015 109.01 109.74 108.50 108.68 227,803 -0.38(-0.35%)
May 12, 2015 109.13 109.94 107.51 109.06 528,660 -0.78(-0.71%)
May 11, 2015 109.10 110.51 108.57 109.84 350,190 +0.71(+0.65%)
May 08, 2015 109.16 109.98 108.36 109.13 363,694 +1.20(+1.11%)
May 07, 2015 105.88 108.59 105.63 107.93 348,709 +1.80(+1.70%)
May 06, 2015 106.10 106.82 105.25 106.13 343,236 +0.42(+0.40%)
May 05, 2015 107.93 109.47 105.63 105.71 493,577 -2.22(-2.06%)
May 04, 2015 108.80 109.92 107.85 107.93 410,392 -0.41(-0.38%)
May 01, 2015 108.56 110.05 107.47 108.34 350,678 +0.49(+0.45%)
Apr 30, 2015 108.81 109.68 107.72 107.85 429,971 -1.54(-1.41%)
Apr 29, 2015 111.14 111.40 108.12 109.39 517,122 -2.40(-2.15%)
Apr 28, 2015 110.35 112.16 109.11 111.79 496,522 +1.54(+1.40%)
Apr 27, 2015 113.73 113.82 110.04 110.25 786,599 -3.71(-3.26%)
Apr 24, 2015 110.00 114.00 109.70 113.96 1,178,338 +4.73(+4.33%)
Apr 23, 2015 106.86 110.66 106.86 109.23 2,411,408 +9.43(+9.45%)
Apr 22, 2015 98.97 100.52 98.60 99.80 607,893 +0.40(+0.40%)
Apr 21, 2015 99.95 100.13 99.30 99.40 270,256 -0.26(-0.26%)
Apr 20, 2015 100.00 100.64 99.34 99.66 292,024 +0.42(+0.42%)
Apr 17, 2015 100.08 100.32 98.72 99.24 298,301 -1.19(-1.18%)
Apr 16, 2015 98.77 100.65 98.77 100.43 559,140 +2.07(+2.10%)
Apr 15, 2015 98.95 100.08 98.01 98.36 522,264 -0.13(-0.13%)
Apr 14, 2015 100.20 100.50 98.10 98.49 554,162 -1.71(-1.71%)
Apr 13, 2015 100.22 101.00 100.00 100.20 320,178 -0.30(-0.30%)
Apr 10, 2015 99.42 100.94 99.41 100.50 434,655 +1.30(+1.31%)
Apr 09, 2015 99.82 100.67 98.65 99.20 602,267 -1.09(-1.09%)
Apr 08, 2015 99.31 100.84 99.31 100.29 521,195 +0.90(+0.91%)
Apr 07, 2015 100.76 100.95 99.35 99.39 377,625 -1.42(-1.41%)
Apr 06, 2015 100.18 101.54 100.00 100.81 499,173 -0.18(-0.18%)
Apr 02, 2015 100.29 100.99 100.99 100.99 241,200 +0.49(+0.49%)
Apr 01, 2015 100.28 100.81 99.21 100.50 324,470 -0.05(-0.05%)
Mar 31, 2015 102.39 102.56 100.46 100.55 323,576 -2.00(-1.95%)
Mar 30, 2015 101.74 102.73 101.17 102.55 267,426 +1.50(+1.48%)
Mar 27, 2015 100.60 101.83 100.34 101.05 287,868 +0.51(+0.51%)
Mar 26, 2015 100.65 101.51 99.68 100.54 260,068 -0.57(-0.56%)
Mar 25, 2015 103.98 103.98 101.11 101.11 213,141 -2.98(-2.86%)
Mar 24, 2015 103.88 104.83 103.38 104.09 376,066 +0.07(+0.07%)
Mar 23, 2015 104.64 104.80 103.41 104.02 255,855 -0.61(-0.58%)
Mar 20, 2015 104.40 105.00 104.21 104.63 696,549 +0.86(+0.83%)
Mar 19, 2015 102.16 104.22 102.16 103.77 292,248 +1.60(+1.57%)
Mar 18, 2015 102.15 102.39 100.64 102.17 362,107 +0.02(+0.02%)
Mar 17, 2015 101.53 102.42 101.26 102.15 314,702 +0.62(+0.61%)
Mar 16, 2015 100.41 101.70 100.00 101.53 314,649 +1.81(+1.82%)
Mar 13, 2015 100.46 101.25 99.53 99.72 212,605 -1.00(-0.99%)
Mar 12, 2015 98.17 100.89 98.16 100.72 483,599 +2.56(+2.61%)
Mar 11, 2015 99.08 99.45 98.00 98.16 490,045 -0.87(-0.88%)
Mar 10, 2015 100.97 100.97 99.02 99.03 581,583 -2.33(-2.30%)
Mar 09, 2015 100.82 101.95 100.72 101.36 320,015 +0.49(+0.49%)
Mar 06, 2015 103.10 103.10 100.68 100.87 353,788 -2.51(-2.43%)
Mar 05, 2015 103.74 104.52 103.22 103.38 303,300 +0.10(+0.10%)
Mar 04, 2015 102.15 103.33 101.73 103.28 347,959 +0.45(+0.44%)
Mar 03, 2015 104.56 104.56 102.67 102.83 476,146 -1.61(-1.54%)
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.