Skip to main content

Domino's Pizza Inc (NY: DPZ )

532.35 +10.94 (+2.10%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 101.81 101.90 101.90 101.90 651,328 -0.24(-0.23%)
Dec 30, 2015 102.97 103.34 101.92 102.14 625,243 -0.45(-0.44%)
Dec 29, 2015 101.12 103.32 100.91 102.59 1,129,508 +1.71(+1.70%)
Dec 28, 2015 100.45 100.92 99.25 100.88 1,284,321 +0.54(+0.54%)
Dec 24, 2015 100.40 100.34 100.34 100.34 552,417 +0.05(+0.05%)
Dec 23, 2015 100.16 100.42 99.02 100.28 714,842 +0.06(+0.06%)
Dec 22, 2015 100.76 100.76 98.95 100.22 797,350 -0.29(-0.29%)
Dec 21, 2015 100.16 100.88 99.95 100.51 948,463 +0.82(+0.82%)
Dec 18, 2015 100.02 100.52 98.24 99.69 716,004 -0.49(-0.48%)
Dec 17, 2015 100.55 101.22 100.11 100.18 935,578 +0.14(+0.14%)
Dec 16, 2015 100.91 101.59 99.47 100.04 1,098,596 -0.65(-0.65%)
Dec 15, 2015 100.84 101.11 100.34 100.69 784,361 +0.50(+0.50%)
Dec 14, 2015 99.30 100.54 99.10 100.19 560,657 +0.68(+0.68%)
Dec 11, 2015 99.03 99.82 98.66 99.51 687,135 -0.36(-0.36%)
Dec 10, 2015 99.99 100.67 99.29 99.87 618,599 +0.22(+0.22%)
Dec 09, 2015 100.28 101.24 98.72 99.65 790,495 -0.77(-0.76%)
Dec 08, 2015 99.83 101.28 99.76 100.42 762,322 -0.41(-0.41%)
Dec 07, 2015 100.32 101.38 99.90 100.83 744,677 +0.51(+0.51%)
Dec 04, 2015 98.53 100.67 98.27 100.32 764,471 +2.18(+2.22%)
Dec 03, 2015 99.79 100.17 97.64 98.13 573,014 -1.24(-1.25%)
Dec 02, 2015 99.31 100.18 98.84 99.38 709,378 -0.05(-0.06%)
Dec 01, 2015 98.38 100.04 98.38 99.43 450,738 +1.27(+1.29%)
Nov 30, 2015 99.10 99.68 97.94 98.16 393,679 -1.08(-1.09%)
Nov 27, 2015 99.65 100.28 98.88 99.24 118,747 -0.46(-0.46%)
Nov 25, 2015 98.52 99.69 99.69 99.69 452,387 +1.56(+1.59%)
Nov 24, 2015 97.79 98.52 96.56 98.13 462,338 -0.25(-0.25%)
Nov 23, 2015 95.85 98.75 95.85 98.38 576,684 +2.46(+2.56%)
Nov 20, 2015 95.90 96.49 95.20 95.92 503,196 +0.46(+0.48%)
Nov 19, 2015 94.99 96.69 93.23 95.47 524,065 +0.41(+0.43%)
Nov 18, 2015 93.38 95.29 93.35 95.06 479,510 +1.67(+1.79%)
Nov 17, 2015 94.81 95.75 93.31 93.38 544,892 -1.14(-1.21%)
Nov 16, 2015 92.27 94.65 91.88 94.53 454,665 +1.71(+1.84%)
Nov 13, 2015 93.90 94.42 92.60 92.82 401,640 -1.16(-1.23%)
Nov 12, 2015 95.98 96.03 93.69 93.98 441,153 -2.12(-2.21%)
Nov 11, 2015 95.46 96.77 94.98 96.10 437,242 +0.90(+0.94%)
Nov 10, 2015 93.73 95.22 93.49 95.20 419,187 +1.09(+1.15%)
Nov 09, 2015 95.18 95.18 93.30 94.11 710,376 -1.28(-1.34%)
Nov 06, 2015 95.06 95.45 93.95 95.39 475,403 +0.30(+0.32%)
Nov 05, 2015 96.26 96.69 94.32 95.09 632,109 -0.86(-0.89%)
Nov 04, 2015 97.46 98.88 94.88 95.95 648,579 -1.94(-1.98%)
Nov 03, 2015 98.91 99.39 97.75 97.89 456,606 -1.44(-1.45%)
Nov 02, 2015 97.32 100.15 97.26 99.33 538,304 +1.90(+1.95%)
Oct 30, 2015 100.23 100.52 97.30 97.43 582,356 -2.49(-2.50%)
Oct 29, 2015 100.59 100.95 99.31 99.92 573,879 -0.28(-0.28%)
Oct 28, 2015 96.37 100.56 96.35 100.21 1,604,656 +4.34(+4.53%)
Oct 27, 2015 96.63 96.97 95.37 95.87 458,295 -0.78(-0.80%)
Oct 26, 2015 94.80 96.69 94.68 96.64 417,186 +1.56(+1.64%)
Oct 23, 2015 95.83 96.26 94.42 95.08 546,958 +0.13(+0.13%)
Oct 22, 2015 95.16 95.63 93.84 94.95 399,759 +0.46(+0.48%)
Oct 21, 2015 96.55 96.58 93.50 94.50 845,032 -2.49(-2.57%)
Oct 20, 2015 98.12 98.16 96.71 96.99 379,698 -0.97(-0.99%)
Oct 19, 2015 96.70 98.13 96.25 97.96 541,380 +0.94(+0.97%)
Oct 16, 2015 96.82 97.33 96.24 97.02 445,703 +0.33(+0.34%)
Oct 15, 2015 95.36 96.83 94.54 96.69 711,635 +1.36(+1.43%)
Oct 14, 2015 97.49 97.99 94.96 95.33 784,703 -1.64(-1.70%)
Oct 13, 2015 96.32 97.39 96.32 96.97 710,307 +0.08(+0.08%)
Oct 12, 2015 96.05 97.73 95.87 96.89 643,363 +0.64(+0.66%)
Oct 09, 2015 93.92 97.12 93.86 96.25 1,370,232 +2.50(+2.67%)
Oct 08, 2015 93.69 98.42 91.85 93.75 4,150,883 -4.92(-4.99%)
Oct 07, 2015 98.07 98.91 96.58 98.67 1,052,603 +0.70(+0.72%)
Oct 06, 2015 99.32 99.75 97.60 97.97 718,218 -1.00(-1.01%)
Oct 05, 2015 97.80 99.04 96.74 98.96 840,296 +1.34(+1.38%)
Oct 02, 2015 96.29 97.69 94.76 97.62 1,100,756 +1.42(+1.47%)
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.