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 (%)
Mar 31, 2015 93.26 93.42 91.50 91.59 355,249 -1.82(-1.95%)
Mar 30, 2015 92.67 93.58 92.15 93.41 293,603 +1.37(+1.48%)
Mar 27, 2015 91.63 92.75 91.39 92.04 316,045 +0.46(+0.51%)
Mar 26, 2015 91.68 92.46 90.79 91.58 285,524 -0.52(-0.56%)
Mar 25, 2015 94.71 94.71 92.10 92.10 234,004 -2.71(-2.86%)
Mar 24, 2015 94.62 95.48 94.16 94.81 412,877 +0.06(+0.07%)
Mar 23, 2015 95.31 95.46 94.19 94.75 280,899 -0.56(-0.58%)
Mar 20, 2015 95.09 95.64 94.92 95.30 764,730 +0.78(+0.83%)
Mar 19, 2015 93.05 94.93 93.05 94.52 320,854 +1.46(+1.57%)
Mar 18, 2015 93.04 93.26 91.67 93.06 397,551 +0.02(+0.02%)
Mar 17, 2015 92.48 93.29 92.23 93.04 345,506 +0.56(+0.61%)
Mar 16, 2015 91.46 92.63 91.08 92.48 345,448 +1.65(+1.82%)
Mar 13, 2015 91.50 92.22 90.66 90.83 233,415 -0.91(-0.99%)
Mar 12, 2015 89.42 91.89 89.41 91.74 530,936 +2.33(+2.61%)
Mar 11, 2015 90.25 90.58 89.26 89.41 538,013 -0.51(-0.57%)
Mar 10, 2015 91.68 91.68 89.91 89.92 640,516 -2.12(-2.30%)
Mar 09, 2015 91.54 92.57 91.45 92.03 352,442 +0.44(+0.49%)
Mar 06, 2015 93.61 93.61 91.42 91.59 389,638 -2.28(-2.43%)
Mar 05, 2015 94.19 94.90 93.72 93.87 334,034 +0.09(+0.10%)
Mar 04, 2015 92.75 93.82 92.37 93.78 383,218 +0.41(+0.44%)
Mar 03, 2015 94.94 94.94 93.22 93.37 524,395 -1.46(-1.54%)
Mar 02, 2015 92.53 94.89 92.38 94.83 651,731 +2.64(+2.87%)
Feb 27, 2015 94.43 94.43 92.02 92.19 735,418 -2.24(-2.38%)
Feb 26, 2015 94.34 95.24 94.15 94.43 401,511 +0.06(+0.07%)
Feb 25, 2015 94.00 95.27 93.08 94.37 728,579 +0.36(+0.39%)
Feb 24, 2015 93.98 96.66 92.68 94.00 1,770,953 -0.88(-0.93%)
Feb 23, 2015 93.10 95.13 93.07 94.89 1,016,347 +1.82(+1.95%)
Feb 20, 2015 92.55 93.60 92.31 93.07 508,310 +0.68(+0.74%)
Feb 19, 2015 92.82 93.08 92.22 92.39 331,451 -0.09(-0.10%)
Feb 18, 2015 91.47 92.70 91.28 92.48 403,348 +1.07(+1.17%)
Feb 17, 2015 90.80 91.61 90.31 91.41 222,515 +0.61(+0.67%)
Feb 13, 2015 90.89 90.80 90.80 90.80 251,764 -0.51(-0.56%)
Feb 12, 2015 91.26 91.63 90.41 91.31 352,431 +0.10(+0.11%)
Feb 11, 2015 91.83 92.02 90.54 91.21 242,187 -0.44(-0.48%)
Feb 10, 2015 90.19 92.16 90.07 91.64 336,452 +2.09(+2.33%)
Feb 09, 2015 90.06 90.68 88.98 89.56 275,307 -1.12(-1.23%)
Feb 06, 2015 90.59 91.14 89.85 90.67 312,775 +0.11(+0.12%)
Feb 05, 2015 90.80 91.18 89.93 90.56 254,022 +0.02(+0.02%)
Feb 04, 2015 89.27 91.26 89.23 90.54 331,439 +0.32(+0.35%)
Feb 03, 2015 89.71 90.29 88.50 90.23 315,817 +1.17(+1.32%)
Feb 02, 2015 90.44 90.60 87.86 89.06 466,053 -0.88(-0.98%)
Jan 30, 2015 91.19 91.86 89.91 89.94 516,250 -2.03(-2.21%)
Jan 29, 2015 90.92 92.25 90.10 91.97 584,596 +1.27(+1.40%)
Jan 28, 2015 90.62 91.66 89.84 90.70 527,269 +0.87(+0.97%)
Jan 27, 2015 89.03 90.24 88.77 89.83 381,539 +0.17(+0.19%)
Jan 26, 2015 88.98 89.82 88.97 89.66 410,500 +0.58(+0.65%)
Jan 23, 2015 90.02 90.42 89.06 89.07 440,090 -0.83(-0.92%)
Jan 22, 2015 88.98 90.03 88.44 89.90 358,393 +1.48(+1.67%)
Jan 21, 2015 88.33 88.81 87.93 88.42 430,795 -0.12(-0.13%)
Jan 20, 2015 89.85 89.85 88.19 88.54 525,420 -0.89(-0.99%)
Jan 16, 2015 87.61 89.50 86.98 89.43 775,805 +1.51(+1.71%)
Jan 15, 2015 89.81 89.81 86.15 87.92 1,631,950 -1.89(-2.10%)
Jan 14, 2015 91.02 92.71 89.68 89.81 845,349 -2.53(-2.74%)
Jan 13, 2015 93.07 94.36 91.92 92.34 698,799 -0.38(-0.41%)
Jan 12, 2015 91.44 92.81 91.26 92.72 470,349 +1.47(+1.61%)
Jan 09, 2015 91.51 91.62 90.61 91.25 748,264 -0.25(-0.28%)
Jan 08, 2015 89.38 91.53 89.14 91.51 778,100 +2.98(+3.36%)
Jan 07, 2015 86.58 88.61 86.22 88.53 687,892 +2.91(+3.40%)
Jan 06, 2015 85.73 86.84 84.59 85.61 801,510 -1.07(-1.24%)
Jan 05, 2015 86.59 87.11 85.43 86.69 628,603 +1.07(+1.25%)
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.