Skip to main content

Domino's Pizza Inc (NY: DPZ )

413.73 +3.71 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 135.13 135.60 134.13 135.22 471,037 +0.05(+0.03%)
Jul 28, 2016 135.20 135.67 134.36 135.18 359,133 +0.02(+0.01%)
Jul 27, 2016 134.42 135.22 133.50 135.16 622,828 +1.01(+0.75%)
Jul 26, 2016 134.81 135.76 133.73 134.15 1,141,800 -1.43(-1.06%)
Jul 25, 2016 135.99 136.91 135.22 135.58 1,140,959 -1.00(-0.73%)
Jul 22, 2016 133.37 136.78 133.23 136.58 1,322,007 +3.78(+2.85%)
Jul 21, 2016 133.06 134.70 130.41 132.80 3,536,966 +7.13(+5.68%)
Jul 20, 2016 125.13 126.57 124.67 125.67 1,451,585 +1.23(+0.99%)
Jul 19, 2016 124.79 125.02 124.02 124.44 810,404 +0.00(+0.00%)
Jul 18, 2016 124.82 125.02 123.73 124.44 605,215 -0.14(-0.11%)
Jul 15, 2016 124.74 125.10 123.86 124.58 726,162 +0.05(+0.04%)
Jul 14, 2016 125.14 125.46 124.14 124.52 551,641 +0.20(+0.16%)
Jul 13, 2016 124.15 125.19 123.93 124.32 634,167 -0.21(-0.17%)
Jul 12, 2016 124.89 125.28 124.39 124.53 698,581 -0.32(-0.26%)
Jul 11, 2016 124.47 124.99 123.22 124.85 1,035,420 +0.82(+0.66%)
Jul 08, 2016 123.42 125.01 122.89 124.03 594,935 +1.15(+0.93%)
Jul 07, 2016 124.08 124.25 121.64 122.89 753,339 -1.03(-0.83%)
Jul 06, 2016 122.02 124.14 121.98 123.92 978,028 +0.96(+0.78%)
Jul 05, 2016 121.72 122.97 121.05 122.95 879,055 +1.23(+1.01%)
Jul 01, 2016 120.67 121.72 121.72 121.72 695,186 +1.11(+0.92%)
Jun 30, 2016 117.19 120.88 117.19 120.61 1,737,370 +4.13(+3.55%)
Jun 29, 2016 114.92 116.54 114.92 116.48 641,860 +2.16(+1.89%)
Jun 28, 2016 113.06 114.36 112.32 114.32 586,355 +2.25(+2.01%)
Jun 27, 2016 113.83 114.39 111.05 112.07 1,214,091 -2.65(-2.31%)
Jun 24, 2016 115.07 117.59 114.44 114.73 928,817 -2.09(-1.79%)
Jun 23, 2016 116.03 117.21 115.25 116.82 543,893 +1.77(+1.54%)
Jun 22, 2016 115.72 116.11 114.28 115.05 848,412 -1.84(-1.58%)
Jun 21, 2016 117.24 117.43 116.66 116.89 541,960 -0.15(-0.13%)
Jun 20, 2016 117.91 118.27 116.66 117.04 551,447 +0.18(+0.16%)
Jun 17, 2016 116.21 117.25 115.69 116.86 805,550 +0.31(+0.27%)
Jun 16, 2016 115.10 116.87 114.27 116.54 555,008 +0.52(+0.45%)
Jun 15, 2016 116.20 117.07 115.75 116.02 495,436 +0.02(+0.02%)
Jun 14, 2016 114.15 116.25 113.69 116.00 682,792 +1.44(+1.26%)
Jun 13, 2016 114.93 115.88 114.47 114.56 546,330 -0.99(-0.86%)
Jun 10, 2016 115.92 116.31 115.08 115.55 591,879 -1.13(-0.97%)
Jun 09, 2016 115.32 116.77 115.32 116.68 599,463 +1.00(+0.86%)
Jun 08, 2016 114.14 115.70 113.82 115.68 987,683 +1.44(+1.26%)
Jun 07, 2016 113.80 114.54 112.99 114.24 787,481 +0.42(+0.37%)
Jun 06, 2016 111.69 114.12 111.48 113.82 657,110 +1.97(+1.76%)
Jun 03, 2016 112.64 112.64 110.96 111.85 601,001 -0.95(-0.84%)
Jun 02, 2016 110.85 112.81 110.56 112.81 758,903 +1.69(+1.52%)
Jun 01, 2016 110.38 111.54 110.15 111.11 1,211,150 +0.48(+0.43%)
May 31, 2016 112.10 112.69 110.37 110.64 3,398,391 -1.19(-1.06%)
May 27, 2016 112.97 111.83 111.83 111.83 651,724 -0.75(-0.67%)
May 26, 2016 111.01 112.74 110.86 112.58 1,090,715 +1.56(+1.41%)
May 25, 2016 112.93 113.03 110.85 111.01 1,018,878 -1.13(-1.00%)
May 24, 2016 111.61 112.84 111.51 112.14 1,435,531 +0.59(+0.53%)
May 23, 2016 112.58 112.87 111.48 111.55 1,240,047 -1.08(-0.96%)
May 20, 2016 111.12 112.72 111.12 112.63 848,288 +2.05(+1.85%)
May 19, 2016 109.82 111.63 109.78 110.58 587,783 -0.28(-0.26%)
May 18, 2016 110.47 112.05 108.75 110.87 877,777 +0.05(+0.05%)
May 17, 2016 112.07 112.40 110.38 110.81 649,789 -1.92(-1.70%)
May 16, 2016 111.90 112.97 111.09 112.73 870,512 +1.12(+1.00%)
May 13, 2016 110.77 113.20 110.68 111.62 1,118,516 +0.45(+0.40%)
May 12, 2016 110.20 111.66 109.92 111.17 633,486 +1.49(+1.36%)
May 11, 2016 111.61 111.71 109.23 109.68 628,888 -2.19(-1.96%)
May 10, 2016 111.43 112.09 110.30 111.86 710,421 +0.65(+0.58%)
May 09, 2016 109.13 111.97 109.13 111.21 677,815 +2.01(+1.84%)
May 06, 2016 109.18 110.05 107.64 109.20 723,267 -0.57(-0.52%)
May 05, 2016 109.02 110.24 107.75 109.77 1,165,079 +0.83(+0.76%)
May 04, 2016 107.72 109.60 107.00 108.94 941,048 +0.42(+0.39%)
May 03, 2016 109.78 109.87 108.07 108.51 1,227,798 -1.66(-1.50%)
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.