Skip to main content

Domino's Pizza Inc (NY: DPZ )

409.02 -3.42 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 92.99 93.15 91.24 91.32 356,266 -1.82(-1.95%)
Mar 30, 2015 92.40 93.31 91.89 93.14 294,443 +1.36(+1.48%)
Mar 27, 2015 91.37 92.49 91.13 91.78 316,951 +0.46(+0.51%)
Mar 26, 2015 91.41 92.20 90.53 91.31 286,342 -0.52(-0.56%)
Mar 25, 2015 94.44 94.44 91.83 91.83 234,674 -2.71(-2.86%)
Mar 24, 2015 94.35 95.21 93.89 94.54 414,059 +0.06(+0.07%)
Mar 23, 2015 95.04 95.18 93.92 94.48 281,703 -0.55(-0.58%)
Mar 20, 2015 94.82 95.37 94.65 95.03 766,920 +0.78(+0.83%)
Mar 19, 2015 92.79 94.66 92.79 94.25 321,773 +1.45(+1.57%)
Mar 18, 2015 92.78 92.99 91.41 92.80 398,690 +0.02(+0.02%)
Mar 17, 2015 92.21 93.02 91.97 92.78 346,496 +0.56(+0.61%)
Mar 16, 2015 91.20 92.37 90.82 92.21 346,437 +1.64(+1.82%)
Mar 13, 2015 91.24 91.96 90.40 90.57 234,084 -0.91(-0.99%)
Mar 12, 2015 89.16 91.63 89.15 91.48 532,456 +2.33(+2.61%)
Mar 11, 2015 89.99 90.32 89.01 89.15 539,553 -0.51(-0.57%)
Mar 10, 2015 91.42 91.42 89.65 89.66 642,350 -2.11(-2.30%)
Mar 09, 2015 91.28 92.31 91.19 91.77 353,452 +0.44(+0.49%)
Mar 06, 2015 93.35 93.35 91.16 91.33 390,754 -2.27(-2.43%)
Mar 05, 2015 93.93 94.63 93.46 93.60 334,990 +0.09(+0.10%)
Mar 04, 2015 92.49 93.55 92.11 93.51 384,316 +0.41(+0.44%)
Mar 03, 2015 94.67 94.67 92.96 93.10 525,896 -1.46(-1.54%)
Mar 02, 2015 92.27 94.62 92.12 94.56 653,597 +2.63(+2.87%)
Feb 27, 2015 94.16 94.16 91.76 91.93 737,524 -2.24(-2.37%)
Feb 26, 2015 94.07 94.97 93.88 94.16 402,661 +0.06(+0.07%)
Feb 25, 2015 93.74 94.99 92.81 94.10 730,666 +0.36(+0.39%)
Feb 24, 2015 93.71 96.39 92.41 93.74 1,776,025 -0.88(-0.93%)
Feb 23, 2015 92.83 94.86 92.80 94.61 1,019,257 +1.81(+1.95%)
Feb 20, 2015 92.29 93.33 92.05 92.80 509,765 +0.68(+0.74%)
Feb 19, 2015 92.56 92.81 91.96 92.12 332,400 -0.09(-0.10%)
Feb 18, 2015 91.21 92.43 91.02 92.21 404,503 +1.07(+1.17%)
Feb 17, 2015 90.54 91.35 90.05 91.15 223,152 +0.61(+0.67%)
Feb 13, 2015 90.63 90.54 90.54 90.54 252,485 -0.51(-0.56%)
Feb 12, 2015 91.00 91.37 90.15 91.05 353,441 +0.10(+0.11%)
Feb 11, 2015 91.56 91.75 90.29 90.95 242,881 -0.43(-0.48%)
Feb 10, 2015 89.93 91.90 89.82 91.38 337,416 +2.08(+2.33%)
Feb 09, 2015 89.81 90.42 88.73 89.30 276,096 -1.11(-1.23%)
Feb 06, 2015 90.33 90.88 89.59 90.41 313,670 +0.11(+0.12%)
Feb 05, 2015 90.54 90.92 89.67 90.30 254,749 +0.02(+0.02%)
Feb 04, 2015 89.02 91.00 88.97 90.29 332,388 +0.32(+0.35%)
Feb 03, 2015 89.45 90.03 88.25 89.97 316,721 +1.17(+1.32%)
Feb 02, 2015 90.18 90.34 87.61 88.80 467,387 -0.88(-0.98%)
Jan 30, 2015 90.93 91.60 89.65 89.68 517,729 -2.03(-2.21%)
Jan 29, 2015 90.66 91.99 89.84 91.71 586,270 +1.27(+1.40%)
Jan 28, 2015 90.36 91.40 89.58 90.44 528,779 +0.87(+0.97%)
Jan 27, 2015 88.77 89.98 88.51 89.57 382,631 +0.17(+0.19%)
Jan 26, 2015 88.73 89.56 88.71 89.40 411,676 +0.58(+0.65%)
Jan 23, 2015 89.76 90.16 88.80 88.82 441,350 -0.82(-0.92%)
Jan 22, 2015 88.73 89.77 88.19 89.64 359,419 +1.48(+1.67%)
Jan 21, 2015 88.08 88.56 87.68 88.17 432,028 -0.12(-0.13%)
Jan 20, 2015 89.59 89.59 87.94 88.29 526,925 -0.89(-0.99%)
Jan 16, 2015 87.36 89.25 86.73 89.17 778,026 +1.50(+1.71%)
Jan 15, 2015 89.55 89.55 85.90 87.67 1,636,624 -1.88(-2.10%)
Jan 14, 2015 90.76 92.44 89.43 89.55 847,770 -2.53(-2.74%)
Jan 13, 2015 92.80 94.09 91.66 92.08 700,801 -0.38(-0.41%)
Jan 12, 2015 91.18 92.54 91.00 92.46 471,696 +1.47(+1.61%)
Jan 09, 2015 91.25 91.35 90.35 90.99 750,407 -0.25(-0.28%)
Jan 08, 2015 89.13 91.26 88.88 91.25 780,328 +2.97(+3.36%)
Jan 07, 2015 86.33 88.36 85.98 88.28 689,862 +2.91(+3.40%)
Jan 06, 2015 85.49 86.59 84.35 85.37 803,805 -1.07(-1.24%)
Jan 05, 2015 86.34 86.86 85.19 86.44 630,403 +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.