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 31, 2018 238.47 240.66 233.10 234.54 468,614 -1.85(-0.78%)
Dec 28, 2018 236.42 239.26 233.48 236.39 427,378 +1.40(+0.60%)
Dec 27, 2018 229.99 235.12 228.13 235.00 436,679 -0.42(-0.18%)
Dec 26, 2018 221.96 235.50 221.96 235.41 436,807 +13.77(+6.21%)
Dec 24, 2018 223.89 226.18 219.83 221.64 263,490 -4.86(-2.15%)
Dec 21, 2018 225.10 232.33 223.44 226.50 1,092,024 +3.88(+1.74%)
Dec 20, 2018 225.61 228.47 218.74 222.62 813,217 -3.77(-1.67%)
Dec 19, 2018 230.55 234.27 223.92 226.40 511,077 -4.98(-2.15%)
Dec 18, 2018 229.87 232.36 225.56 231.38 669,860 +2.33(+1.02%)
Dec 17, 2018 233.78 233.78 225.87 229.06 644,069 -6.45(-2.74%)
Dec 14, 2018 234.40 239.13 231.75 235.50 558,277 -1.09(-0.46%)
Dec 13, 2018 235.65 240.04 235.02 236.59 539,890 +0.97(+0.41%)
Dec 12, 2018 240.72 241.51 234.77 235.62 678,577 -2.19(-0.92%)
Dec 11, 2018 244.47 244.47 235.40 237.81 583,758 -3.03(-1.26%)
Dec 10, 2018 241.51 242.29 234.12 240.84 634,054 -2.94(-1.20%)
Dec 07, 2018 249.70 252.38 242.63 243.77 458,098 -7.62(-3.03%)
Dec 06, 2018 248.19 251.78 242.17 251.40 729,637 +0.36(+0.14%)
Dec 04, 2018 261.44 262.37 248.32 251.04 600,413 -9.76(-3.74%)
Dec 03, 2018 266.53 268.67 260.76 260.80 538,358 -0.91(-0.35%)
Nov 30, 2018 264.54 266.32 261.40 261.70 635,489 -2.70(-1.02%)
Nov 29, 2018 257.17 266.50 255.43 264.40 584,894 +6.02(+2.33%)
Nov 28, 2018 254.85 259.25 253.98 258.38 396,469 +4.93(+1.94%)
Nov 27, 2018 251.44 255.25 250.33 253.45 507,532 +2.09(+0.83%)
Nov 26, 2018 251.17 254.18 249.36 251.36 638,751 +3.64(+1.47%)
Nov 23, 2018 243.58 250.42 243.58 247.72 206,743 +2.75(+1.12%)
Nov 21, 2018 244.97 244.97 244.97 0 +4.12(+1.71%)
Nov 20, 2018 232.99 241.17 228.09 240.85 943,248 +2.97(+1.25%)
Nov 19, 2018 248.77 250.57 235.47 237.87 837,887 -11.84(-4.74%)
Nov 16, 2018 242.59 254.86 242.59 249.72 1,179,209 +4.72(+1.93%)
Nov 15, 2018 249.33 250.07 242.53 245.00 667,063 -6.13(-2.44%)
Nov 14, 2018 252.35 255.47 249.29 251.13 415,494 +1.33(+0.53%)
Nov 13, 2018 254.76 257.49 248.63 249.80 378,364 -4.13(-1.63%)
Nov 12, 2018 257.94 258.99 251.85 253.94 424,684 -4.96(-1.92%)
Nov 09, 2018 257.80 259.47 254.76 258.90 426,626 +1.13(+0.44%)
Nov 08, 2018 254.39 260.93 254.39 257.77 514,301 +1.58(+0.62%)
Nov 07, 2018 249.75 256.75 248.74 256.18 585,913 +7.47(+3.00%)
Nov 06, 2018 245.60 253.50 245.60 248.72 593,336 +3.11(+1.27%)
Nov 05, 2018 248.94 251.05 244.64 245.60 575,763 -4.76(-1.90%)
Nov 02, 2018 252.68 256.76 246.61 250.36 570,636 -0.71(-0.28%)
Nov 01, 2018 252.76 254.64 246.76 251.07 537,003 -2.58(-1.02%)
Oct 31, 2018 254.79 257.87 250.84 253.65 717,023 +2.41(+0.96%)
Oct 30, 2018 240.64 251.76 239.41 251.24 859,526 +9.19(+3.80%)
Oct 29, 2018 249.52 253.16 240.08 242.04 606,475 -4.48(-1.82%)
Oct 26, 2018 243.43 247.91 238.77 246.53 582,823 -0.50(-0.20%)
Oct 25, 2018 242.32 248.25 240.15 247.03 564,384 +5.93(+2.46%)
Oct 24, 2018 250.73 250.84 240.54 241.10 585,938 -9.75(-3.89%)
Oct 23, 2018 250.08 251.49 247.27 250.85 628,209 -1.82(-0.72%)
Oct 22, 2018 253.09 256.68 252.28 252.67 999,561 +0.00(+0.00%)
Oct 19, 2018 250.95 255.71 247.99 252.67 845,941 +1.29(+0.51%)
Oct 18, 2018 251.25 253.55 245.59 251.38 872,537 -1.24(-0.49%)
Oct 17, 2018 246.62 253.28 240.72 252.61 1,020,499 +7.61(+3.10%)
Oct 16, 2018 249.89 252.58 242.72 245.01 2,533,364 -12.56(-4.88%)
Oct 15, 2018 262.25 264.10 256.95 257.57 1,018,288 -4.15(-1.59%)
Oct 12, 2018 259.95 265.12 257.21 261.72 618,110 +6.10(+2.38%)
Oct 11, 2018 258.15 262.40 252.36 255.62 719,818 -3.81(-1.47%)
Oct 10, 2018 268.18 269.67 258.82 259.44 649,969 -8.74(-3.26%)
Oct 09, 2018 265.97 272.38 261.94 268.18 388,723 +3.72(+1.41%)
Oct 08, 2018 264.51 266.39 259.98 264.46 363,979 -2.52(-0.94%)
Oct 05, 2018 266.79 269.45 263.40 266.98 358,383 +1.08(+0.40%)
Oct 04, 2018 267.64 271.15 264.50 265.90 412,842 -3.99(-1.48%)
Oct 03, 2018 268.01 271.02 266.03 269.89 365,016 +3.51(+1.32%)
Oct 02, 2018 270.70 270.70 265.30 266.38 308,190 -3.06(-1.13%)
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.