Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 147.86 147.86 147.86 0 -2.90(-1.92%)
Dec 29, 2016 149.85 151.31 149.50 150.76 332,211 +1.03(+0.69%)
Dec 28, 2016 150.10 150.92 149.26 149.73 315,139 -0.67(-0.44%)
Dec 27, 2016 149.92 150.89 149.57 150.39 290,338 +0.37(+0.25%)
Dec 23, 2016 150.02 150.02 150.02 0 +0.22(+0.15%)
Dec 22, 2016 151.45 151.77 149.24 149.80 465,729 -1.21(-0.80%)
Dec 21, 2016 149.77 152.21 149.68 151.01 417,701 +1.42(+0.95%)
Dec 20, 2016 149.60 151.33 149.35 149.59 329,079 -0.12(-0.08%)
Dec 19, 2016 148.76 150.15 148.47 149.71 617,318 +1.10(+0.74%)
Dec 16, 2016 148.82 149.13 147.87 148.60 938,070 +0.24(+0.16%)
Dec 15, 2016 150.89 151.12 148.30 148.36 676,403 -2.05(-1.36%)
Dec 14, 2016 150.91 151.94 149.72 150.41 512,253 +0.12(+0.08%)
Dec 13, 2016 150.47 151.63 149.69 150.29 532,752 +0.34(+0.23%)
Dec 12, 2016 150.94 151.94 146.34 149.95 825,904 -1.57(-1.04%)
Dec 09, 2016 153.10 153.65 150.40 151.52 541,521 -0.89(-0.58%)
Dec 08, 2016 155.38 156.20 151.60 152.41 811,182 -2.95(-1.90%)
Dec 07, 2016 156.35 156.95 154.25 155.37 880,261 -1.27(-0.81%)
Dec 06, 2016 154.66 156.68 154.55 156.64 411,785 +2.59(+1.68%)
Dec 05, 2016 156.30 156.75 153.76 154.04 720,515 -1.58(-1.02%)
Dec 02, 2016 155.55 156.75 154.75 155.63 401,361 -0.65(-0.42%)
Dec 01, 2016 155.98 156.59 153.27 156.28 526,423 +0.61(+0.39%)
Nov 30, 2016 158.32 158.34 155.53 155.66 655,038 -2.62(-1.66%)
Nov 29, 2016 157.37 158.85 156.36 158.29 429,916 +0.77(+0.49%)
Nov 28, 2016 159.02 159.23 157.09 157.52 423,932 -2.06(-1.29%)
Nov 25, 2016 157.97 159.91 157.56 159.57 298,677 +1.58(+1.00%)
Nov 23, 2016 158.00 158.00 158.00 0 +1.94(+1.24%)
Nov 22, 2016 154.42 156.15 153.82 156.06 471,061 +1.86(+1.21%)
Nov 21, 2016 152.59 154.32 152.59 154.20 549,014 +1.99(+1.31%)
Nov 18, 2016 150.38 152.41 150.14 152.21 553,817 +2.54(+1.70%)
Nov 17, 2016 149.69 150.53 148.58 149.67 649,038 +0.00(+0.00%)
Nov 16, 2016 149.15 151.41 148.35 149.67 603,079 +0.21(+0.14%)
Nov 15, 2016 145.72 149.65 145.08 149.46 944,090 +3.86(+2.65%)
Nov 14, 2016 148.49 149.35 142.27 145.59 1,203,573 -2.27(-1.54%)
Nov 11, 2016 149.45 150.93 146.42 147.87 1,088,271 -1.38(-0.92%)
Nov 10, 2016 158.88 158.88 148.23 149.25 2,322,648 -8.57(-5.43%)
Nov 09, 2016 155.03 158.76 154.99 157.81 570,915 +1.36(+0.87%)
Nov 08, 2016 156.12 156.83 154.93 156.45 400,009 +0.63(+0.40%)
Nov 07, 2016 156.16 156.99 155.15 155.82 473,619 +1.34(+0.87%)
Nov 04, 2016 153.35 154.83 153.28 154.48 642,944 +0.55(+0.36%)
Nov 03, 2016 154.77 155.56 153.78 153.93 547,202 -1.00(-0.65%)
Nov 02, 2016 155.03 156.06 154.77 154.93 546,069 -0.29(-0.18%)
Nov 01, 2016 157.34 157.46 154.33 155.22 760,272 -1.56(-0.99%)
Oct 31, 2016 155.86 157.03 155.49 156.78 667,250 +1.22(+0.79%)
Oct 28, 2016 153.34 155.71 152.85 155.55 686,827 +1.83(+1.19%)
Oct 27, 2016 153.05 154.01 152.40 153.72 598,973 +1.06(+0.69%)
Oct 26, 2016 152.23 153.29 151.82 152.66 459,164 -0.08(-0.05%)
Oct 25, 2016 153.65 154.11 152.48 152.75 640,549 -1.52(-0.99%)
Oct 24, 2016 154.86 154.93 153.94 154.27 523,209 +0.16(+0.10%)
Oct 21, 2016 153.13 154.25 152.65 154.11 861,976 +0.89(+0.58%)
Oct 20, 2016 152.65 153.51 151.85 153.22 1,156,810 +0.35(+0.23%)
Oct 19, 2016 147.35 152.88 146.60 152.87 2,304,925 +5.16(+3.49%)
Oct 18, 2016 146.37 151.67 145.95 147.71 3,832,749 +6.89(+4.89%)
Oct 17, 2016 140.40 142.08 140.09 140.81 1,239,075 +0.82(+0.59%)
Oct 14, 2016 142.38 142.53 139.67 139.99 1,262,505 +0.75(+0.54%)
Oct 13, 2016 140.66 140.66 138.65 139.24 534,404 -1.79(-1.27%)
Oct 12, 2016 140.76 141.43 140.09 141.03 629,432 -0.13(-0.09%)
Oct 11, 2016 142.19 142.60 140.55 141.16 492,020 -0.75(-0.53%)
Oct 10, 2016 140.44 142.08 140.44 141.91 869,024 +2.18(+1.56%)
Oct 07, 2016 140.44 140.62 138.95 139.73 296,823 -0.27(-0.19%)
Oct 06, 2016 139.69 140.43 139.17 140.00 436,228 +0.15(+0.11%)
Oct 05, 2016 140.77 141.27 139.69 139.85 453,518 -0.46(-0.33%)
Oct 04, 2016 140.57 141.54 139.21 140.31 413,116 -0.10(-0.07%)
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.