Domino's Pizza Inc (NY: DPZ )

466.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 269.51 273.23 268.75 270.58 717,550 +1.71(+0.64%)
Apr 29, 2019 273.43 273.79 265.34 268.87 823,002 -4.56(-1.67%)
Apr 26, 2019 276.45 279.39 272.73 273.43 606,600 -3.02(-1.09%)
Apr 25, 2019 282.28 282.46 271.61 276.45 1,355,288 -6.97(-2.46%)
Apr 24, 2019 287.00 302.05 281.12 283.42 3,793,002 +13.22(+4.89%)
Apr 23, 2019 267.00 271.64 266.62 270.20 1,743,745 +4.20(+1.58%)
Apr 22, 2019 267.81 268.67 265.30 266.00 1,747,717 -1.61(-0.60%)
Apr 18, 2019 266.63 270.85 266.08 267.61 971,900 +2.36(+0.89%)
Apr 17, 2019 263.00 267.92 261.53 265.25 1,590,656 +9.91(+3.88%)
Apr 16, 2019 259.87 261.74 252.78 255.34 861,490 -3.56(-1.38%)
Apr 15, 2019 256.25 259.47 251.12 258.90 695,411 +1.29(+0.50%)
Apr 12, 2019 256.69 259.94 253.66 257.61 838,800 +2.06(+0.81%)
Apr 11, 2019 250.33 257.99 250.29 255.55 1,137,460 +6.61(+2.66%)
Apr 10, 2019 249.00 249.54 246.50 248.94 791,590 +1.11(+0.45%)
Apr 09, 2019 246.56 249.17 246.30 247.83 851,520 +0.33(+0.13%)
Apr 08, 2019 253.67 254.45 246.70 247.50 813,253 -7.06(-2.77%)
Apr 05, 2019 249.83 254.58 248.01 254.56 884,400 +5.62(+2.26%)
Apr 04, 2019 254.12 254.37 246.24 248.94 774,532 -4.17(-1.65%)
Apr 03, 2019 247.96 253.80 244.74 253.11 1,004,962 +7.89(+3.22%)
Apr 02, 2019 250.00 250.71 244.93 245.22 1,088,351 -4.23(-1.70%)
Apr 01, 2019 258.71 259.26 249.44 249.45 1,333,550 -8.65(-3.35%)
Mar 29, 2019 255.00 260.51 254.17 258.10 1,111,700 +4.18(+1.65%)
Mar 28, 2019 247.35 254.16 244.95 253.92 904,896 +6.34(+2.56%)
Mar 27, 2019 244.81 249.48 244.81 247.58 575,249 +2.18(+0.89%)
Mar 26, 2019 244.38 245.72 242.91 245.40 682,305 +2.84(+1.17%)
Mar 25, 2019 239.52 244.30 239.30 242.56 685,697 +3.31(+1.38%)
Mar 22, 2019 243.40 245.00 239.17 239.25 847,800 -5.80(-2.37%)
Mar 21, 2019 244.03 247.71 244.03 245.05 705,675 +1.11(+0.46%)
Mar 20, 2019 248.61 248.63 241.93 243.94 637,445 -4.82(-1.94%)
Mar 19, 2019 249.50 250.86 244.91 248.76 1,329,495 +5.35(+2.20%)
Mar 18, 2019 244.80 247.99 240.57 243.41 1,043,435 -0.86(-0.35%)
Mar 15, 2019 247.86 248.01 243.21 244.27 1,038,100 -2.98(-1.21%)
Mar 14, 2019 245.50 248.08 242.40 247.25 692,608 +1.88(+0.77%)
Mar 13, 2019 241.98 248.09 240.37 245.37 922,492 +5.37(+2.24%)
Mar 12, 2019 247.44 247.56 239.94 240.00 1,264,247 -6.99(-2.83%)
Mar 11, 2019 250.82 251.14 245.26 246.99 879,437 -3.53(-1.41%)
Mar 08, 2019 245.96 250.61 245.24 250.52 744,900 +2.58(+1.04%)
Mar 07, 2019 248.89 249.04 245.57 247.94 454,731 -0.66(-0.27%)
Mar 06, 2019 249.67 251.15 247.43 248.60 538,412 -0.73(-0.29%)
Mar 05, 2019 249.91 252.65 247.55 249.33 586,861 +0.76(+0.31%)
Mar 04, 2019 250.77 252.50 245.01 248.57 776,270 -2.16(-0.86%)
Mar 01, 2019 253.12 253.70 245.87 250.73 781,200 -0.21(-0.08%)
Feb 28, 2019 251.87 252.71 247.96 250.94 1,047,140 -1.57(-0.62%)
Feb 27, 2019 251.48 255.13 251.18 252.51 568,190 -0.30(-0.12%)
Feb 26, 2019 255.96 257.90 252.03 252.81 997,543 -3.13(-1.22%)
Feb 25, 2019 261.87 262.31 253.58 255.94 1,231,678 -4.77(-1.83%)
Feb 22, 2019 252.20 262.90 252.20 260.71 1,785,000 +7.70(+3.04%)
Feb 21, 2019 261.48 262.40 250.02 253.01 3,876,985 -25.48(-9.15%)
Feb 20, 2019 279.69 280.48 276.33 278.49 1,054,857 -0.74(-0.27%)
Feb 19, 2019 280.09 281.64 275.70 279.23 930,368 -2.42(-0.86%)
Feb 15, 2019 288.08 289.64 279.35 281.65 823,400 -5.53(-1.93%)
Feb 14, 2019 286.63 291.78 285.86 287.18 871,837 -1.62(-0.56%)
Feb 13, 2019 287.72 289.79 284.26 288.80 474,260 +1.59(+0.55%)
Feb 12, 2019 295.90 297.16 286.57 287.21 729,287 -7.65(-2.59%)
Feb 11, 2019 291.18 295.52 289.51 294.86 614,367 +4.70(+1.62%)
Feb 08, 2019 286.39 292.36 286.22 290.16 575,300 +1.27(+0.44%)
Feb 07, 2019 286.84 289.44 282.46 288.89 374,762 +1.00(+0.35%)
Feb 06, 2019 290.00 296.57 286.75 287.89 633,722 -1.40(-0.48%)
Feb 05, 2019 281.15 289.58 281.15 289.29 498,374 +8.22(+2.92%)
Feb 04, 2019 278.17 281.45 278.11 281.07 519,884 +2.68(+0.96%)
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.