Skip to main content

Domino's Pizza Inc (NY: DPZ )

499.07 +4.30 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 279.51 282.64 279.51 280.56 543,360 +0.51(+0.18%)
Dec 30, 2019 279.25 281.01 277.59 280.05 472,843 +0.90(+0.32%)
Dec 27, 2019 280.06 280.96 278.32 279.15 477,286 +0.07(+0.02%)
Dec 26, 2019 277.24 280.81 275.85 279.08 289,127 +2.48(+0.90%)
Dec 24, 2019 275.28 277.60 274.61 276.60 277,596 +1.31(+0.48%)
Dec 23, 2019 279.26 280.35 275.06 275.29 647,818 -3.56(-1.28%)
Dec 20, 2019 279.88 279.88 277.86 278.86 598,649 +0.00(+0.00%)
Dec 19, 2019 273.05 280.33 272.09 278.86 1,356,775 +7.33(+2.70%)
Dec 18, 2019 275.99 277.94 270.70 271.52 1,180,928 -7.09(-2.55%)
Dec 17, 2019 279.55 279.55 276.67 278.62 1,094,826 -0.38(-0.14%)
Dec 16, 2019 281.73 282.88 278.65 279.00 792,019 -2.66(-0.94%)
Dec 13, 2019 281.99 284.90 279.84 281.65 471,736 -1.64(-0.58%)
Dec 12, 2019 279.76 283.94 279.44 283.30 598,036 +3.51(+1.26%)
Dec 11, 2019 271.81 280.52 271.81 279.78 1,219,835 +7.99(+2.94%)
Dec 10, 2019 273.52 274.24 270.04 271.80 1,200,845 -1.08(-0.39%)
Dec 09, 2019 273.10 275.04 271.72 272.87 797,386 -0.19(-0.07%)
Dec 06, 2019 274.98 275.45 272.91 273.06 497,970 -0.29(-0.10%)
Dec 05, 2019 274.31 275.26 272.14 273.35 708,084 +0.83(+0.30%)
Dec 04, 2019 270.47 275.28 269.34 272.52 1,371,662 +1.82(+0.67%)
Dec 03, 2019 276.33 278.54 270.33 270.70 1,010,157 -9.49(-3.39%)
Dec 02, 2019 282.30 284.89 279.32 280.19 996,675 -0.24(-0.08%)
Nov 29, 2019 281.50 283.18 279.95 280.43 357,761 -0.98(-0.35%)
Nov 27, 2019 276.71 281.94 274.94 281.41 599,978 +5.90(+2.14%)
Nov 26, 2019 279.15 282.29 274.01 275.51 1,124,095 -3.68(-1.32%)
Nov 25, 2019 275.19 279.28 274.39 279.19 562,982 +6.90(+2.53%)
Nov 22, 2019 270.98 273.81 269.87 272.29 411,389 +1.63(+0.60%)
Nov 21, 2019 274.65 277.06 269.72 270.66 1,121,335 -3.99(-1.45%)
Nov 20, 2019 272.99 276.15 272.29 274.65 662,020 +2.38(+0.87%)
Nov 19, 2019 271.20 274.72 270.28 272.27 515,671 +1.08(+0.40%)
Nov 18, 2019 267.97 272.11 267.01 271.20 873,166 +3.05(+1.14%)
Nov 15, 2019 266.84 269.04 264.06 268.15 676,483 +2.62(+0.99%)
Nov 14, 2019 265.56 268.42 263.77 265.53 538,009 -0.70(-0.26%)
Nov 13, 2019 263.94 267.17 263.00 266.23 465,697 +1.45(+0.55%)
Nov 12, 2019 268.17 268.45 263.40 264.78 554,174 -2.68(-1.00%)
Nov 11, 2019 266.57 269.58 265.23 267.46 700,317 +0.03(+0.01%)
Nov 08, 2019 269.36 273.64 265.53 267.43 704,504 -1.93(-0.71%)
Nov 07, 2019 266.00 270.11 264.54 269.36 897,294 +4.63(+1.75%)
Nov 06, 2019 263.78 265.81 260.45 264.73 572,127 +1.44(+0.55%)
Nov 05, 2019 254.40 263.71 253.00 263.29 789,094 +6.69(+2.61%)
Nov 04, 2019 255.43 257.96 252.52 256.60 866,277 +0.03(+0.01%)
Nov 01, 2019 260.07 261.80 255.83 256.57 561,882 -2.25(-0.87%)
Oct 31, 2019 258.87 262.56 255.45 258.82 770,260 +0.69(+0.27%)
Oct 30, 2019 250.91 259.17 250.91 258.13 739,994 +7.36(+2.93%)
Oct 29, 2019 254.84 255.05 249.90 250.78 1,217,902 -5.98(-2.33%)
Oct 28, 2019 259.52 261.28 256.06 256.76 660,748 -2.18(-0.84%)
Oct 25, 2019 250.63 263.54 250.63 258.94 1,517,208 +7.77(+3.09%)
Oct 24, 2019 244.55 251.65 243.72 251.18 894,713 +7.24(+2.97%)
Oct 23, 2019 246.54 247.38 243.42 243.93 653,769 -2.80(-1.14%)
Oct 22, 2019 245.14 247.24 243.34 246.74 360,364 +1.35(+0.55%)
Oct 21, 2019 244.52 247.59 243.62 245.38 532,647 +1.74(+0.71%)
Oct 18, 2019 245.32 246.22 242.25 243.65 640,277 -0.72(-0.29%)
Oct 17, 2019 244.05 247.71 243.72 244.36 542,339 +0.47(+0.19%)
Oct 16, 2019 242.88 245.47 241.15 243.90 553,809 +0.22(+0.09%)
Oct 15, 2019 241.28 245.11 239.93 243.68 717,438 +3.36(+1.40%)
Oct 14, 2019 245.63 245.83 239.32 240.31 569,437 -5.33(-2.17%)
Oct 11, 2019 244.05 246.89 240.60 245.64 937,695 +2.88(+1.19%)
Oct 10, 2019 236.72 244.05 235.84 242.76 1,117,451 +6.27(+2.65%)
Oct 09, 2019 239.66 243.50 236.38 236.49 2,005,526 -5.04(-2.09%)
Oct 08, 2019 219.64 245.84 216.78 241.53 6,864,502 +10.74(+4.65%)
Oct 07, 2019 230.87 235.56 230.02 230.79 2,122,412 +0.08(+0.03%)
Oct 04, 2019 236.25 237.26 229.93 230.72 956,060 -1.16(-0.50%)
Oct 03, 2019 228.84 232.40 228.84 231.88 710,661 +1.52(+0.66%)
Oct 02, 2019 232.50 234.17 229.93 230.36 1,049,709 -3.83(-1.64%)
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.