Skip to main content

Domino's Pizza Inc (NY: DPZ )

411.71 +2.69 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 120.18 121.41 119.23 121.13 964,010 +0.82(+0.68%)
Mar 30, 2016 120.13 120.65 119.42 120.31 776,147 +0.81(+0.68%)
Mar 29, 2016 118.73 119.56 118.21 119.50 701,583 +0.86(+0.73%)
Mar 28, 2016 118.85 119.54 118.07 118.64 506,409 +0.38(+0.32%)
Mar 24, 2016 119.28 118.26 118.26 118.26 752,777 -1.27(-1.06%)
Mar 23, 2016 120.39 120.80 119.42 119.53 683,226 -0.56(-0.47%)
Mar 22, 2016 120.87 121.24 119.69 120.09 636,144 -0.40(-0.34%)
Mar 21, 2016 120.34 120.94 120.25 120.49 804,716 +0.33(+0.27%)
Mar 18, 2016 120.27 121.34 119.56 120.16 1,230,032 -0.42(-0.35%)
Mar 17, 2016 120.83 121.25 120.28 120.58 417,089 -0.53(-0.44%)
Mar 16, 2016 120.16 121.52 119.98 121.12 566,367 +0.60(+0.50%)
Mar 15, 2016 120.90 121.84 120.49 120.52 655,338 -1.33(-1.09%)
Mar 14, 2016 121.25 122.03 120.49 121.85 765,800 +0.85(+0.71%)
Mar 11, 2016 122.71 122.91 120.81 121.00 1,058,668 -0.84(-0.69%)
Mar 10, 2016 123.27 124.09 120.44 121.83 806,710 -0.70(-0.58%)
Mar 09, 2016 123.25 124.88 122.15 122.54 917,955 -0.42(-0.34%)
Mar 08, 2016 121.95 124.56 121.88 122.96 874,059 +0.20(+0.16%)
Mar 07, 2016 121.33 123.25 120.75 122.76 1,085,831 +0.94(+0.77%)
Mar 04, 2016 121.74 122.70 120.90 121.81 1,624,690 +0.14(+0.11%)
Mar 03, 2016 121.05 122.04 119.54 121.68 1,211,051 -0.20(-0.16%)
Mar 02, 2016 122.18 122.21 120.72 121.88 1,215,027 -1.00(-0.81%)
Mar 01, 2016 122.52 123.63 120.59 122.88 1,686,896 +1.02(+0.83%)
Feb 29, 2016 122.36 124.05 119.99 121.86 1,953,812 -1.24(-1.00%)
Feb 26, 2016 121.85 123.91 121.38 123.10 2,217,937 +1.36(+1.12%)
Feb 25, 2016 116.24 122.67 114.02 121.73 5,125,480 +14.01(+13.00%)
Feb 24, 2016 107.17 109.00 106.12 107.73 2,515,965 -0.01(-0.01%)
Feb 23, 2016 105.46 108.13 105.37 107.74 1,468,201 +2.32(+2.20%)
Feb 22, 2016 104.61 106.12 103.89 105.42 889,221 +2.03(+1.97%)
Feb 19, 2016 102.62 103.72 101.58 103.39 1,708,188 +0.76(+0.74%)
Feb 18, 2016 103.27 104.22 102.41 102.63 949,798 -0.83(-0.81%)
Feb 17, 2016 102.17 104.91 102.17 103.46 995,441 +1.71(+1.68%)
Feb 16, 2016 101.28 102.12 100.37 101.75 652,372 +1.45(+1.44%)
Feb 12, 2016 98.78 100.30 100.30 100.30 720,763 +2.38(+2.43%)
Feb 11, 2016 96.59 98.50 95.44 97.92 1,003,345 -0.09(-0.09%)
Feb 10, 2016 97.96 99.97 97.75 98.01 782,036 +1.26(+1.31%)
Feb 09, 2016 98.19 99.67 95.35 96.75 1,430,414 -2.33(-2.35%)
Feb 08, 2016 99.84 99.86 97.40 99.07 1,184,626 -2.02(-2.00%)
Feb 05, 2016 104.42 104.86 100.75 101.10 1,015,363 -3.33(-3.18%)
Feb 04, 2016 104.03 104.69 103.05 104.42 668,170 +0.18(+0.18%)
Feb 03, 2016 104.53 104.89 102.76 104.24 873,256 +0.05(+0.04%)
Feb 02, 2016 104.23 104.58 103.28 104.19 672,895 -0.55(-0.53%)
Feb 01, 2016 104.01 105.12 103.57 104.74 802,140 +0.39(+0.37%)
Jan 29, 2016 102.83 104.40 102.11 104.36 869,369 +1.58(+1.54%)
Jan 28, 2016 102.15 103.24 101.19 102.77 506,552 +1.04(+1.03%)
Jan 27, 2016 102.28 102.93 101.09 101.73 460,588 -1.02(-0.99%)
Jan 26, 2016 101.46 103.22 101.02 102.75 577,073 +1.32(+1.30%)
Jan 25, 2016 102.55 102.59 101.03 101.43 963,831 -0.80(-0.78%)
Jan 22, 2016 99.37 102.41 99.20 102.22 1,637,737 +3.56(+3.61%)
Jan 21, 2016 97.73 99.37 96.57 98.66 1,315,965 +1.14(+1.17%)
Jan 20, 2016 94.55 98.03 92.79 97.51 1,128,831 +1.41(+1.47%)
Jan 19, 2016 95.87 97.39 95.06 96.10 795,840 +0.70(+0.73%)
Jan 15, 2016 96.32 95.41 95.41 95.41 1,825,271 -2.73(-2.78%)
Jan 14, 2016 98.90 99.14 95.99 98.14 864,540 -0.75(-0.76%)
Jan 13, 2016 100.49 101.34 98.60 98.89 1,582,486 -1.65(-1.64%)
Jan 12, 2016 97.66 100.74 97.66 100.54 988,607 +3.24(+3.33%)
Jan 11, 2016 100.02 100.85 96.41 97.29 1,119,054 -2.52(-2.52%)
Jan 08, 2016 98.09 100.57 98.03 99.81 1,094,146 +2.03(+2.08%)
Jan 07, 2016 98.93 100.29 97.76 97.78 1,051,333 -2.77(-2.75%)
Jan 06, 2016 98.82 100.79 98.54 100.55 984,489 -0.15(-0.15%)
Jan 05, 2016 100.05 101.33 100.17 100.69 883,167 +0.64(+0.64%)
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.