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 (%)
Nov 30, 2015 99.39 99.97 98.23 98.45 392,519 -1.08(-1.09%)
Nov 27, 2015 99.94 100.57 99.17 99.53 118,397 -0.46(-0.46%)
Nov 25, 2015 98.81 99.99 99.99 99.99 451,054 +1.57(+1.59%)
Nov 24, 2015 98.08 98.81 96.84 98.42 460,975 -0.25(-0.25%)
Nov 23, 2015 96.13 99.04 96.13 98.67 574,984 +2.46(+2.56%)
Nov 20, 2015 96.18 96.77 95.48 96.21 501,713 +0.46(+0.48%)
Nov 19, 2015 95.27 96.98 93.50 95.75 522,520 +0.41(+0.43%)
Nov 18, 2015 93.66 95.57 93.62 95.34 478,097 +1.68(+1.79%)
Nov 17, 2015 95.09 96.03 93.59 93.66 543,286 -1.15(-1.21%)
Nov 16, 2015 92.54 94.93 92.15 94.80 453,325 +1.71(+1.84%)
Nov 13, 2015 94.17 94.69 92.87 93.09 400,456 -1.16(-1.23%)
Nov 12, 2015 96.26 96.32 93.97 94.26 439,852 -2.13(-2.21%)
Nov 11, 2015 95.74 97.05 95.26 96.38 435,953 +0.90(+0.94%)
Nov 10, 2015 94.01 95.51 93.77 95.48 417,951 +1.09(+1.15%)
Nov 09, 2015 95.46 95.46 93.58 94.39 708,282 -1.28(-1.34%)
Nov 06, 2015 95.34 95.73 94.23 95.67 474,001 +0.30(+0.32%)
Nov 05, 2015 96.55 96.98 94.60 95.37 630,246 -0.86(-0.89%)
Nov 04, 2015 97.75 99.17 95.16 96.23 646,667 -1.94(-1.98%)
Nov 03, 2015 99.20 99.69 98.04 98.18 455,261 -1.45(-1.45%)
Nov 02, 2015 97.61 100.45 97.55 99.62 536,718 +1.91(+1.95%)
Oct 30, 2015 100.53 100.82 97.59 97.72 580,640 -2.50(-2.50%)
Oct 29, 2015 100.89 101.25 99.61 100.22 572,188 -0.28(-0.28%)
Oct 28, 2015 96.66 100.86 96.64 100.50 1,599,926 +4.35(+4.53%)
Oct 27, 2015 96.91 97.26 95.66 96.15 456,944 -0.78(-0.80%)
Oct 26, 2015 95.08 96.98 94.96 96.93 415,956 +1.57(+1.64%)
Oct 23, 2015 96.11 96.55 94.69 95.36 545,346 +0.13(+0.13%)
Oct 22, 2015 95.44 95.91 94.12 95.24 398,581 +0.46(+0.48%)
Oct 21, 2015 96.84 96.86 93.78 94.78 842,542 -2.50(-2.57%)
Oct 20, 2015 98.41 98.45 96.99 97.28 378,579 -0.97(-0.99%)
Oct 19, 2015 96.98 98.42 96.54 98.25 539,784 +0.94(+0.97%)
Oct 16, 2015 97.10 97.62 96.53 97.31 444,389 +0.33(+0.34%)
Oct 15, 2015 95.64 97.11 94.82 96.98 709,537 +1.36(+1.43%)
Oct 14, 2015 97.78 98.28 95.24 95.61 782,390 -1.65(-1.70%)
Oct 13, 2015 96.61 97.68 96.61 97.26 708,213 +0.08(+0.08%)
Oct 12, 2015 96.33 98.02 96.15 97.18 641,467 +0.64(+0.66%)
Oct 09, 2015 94.20 97.41 94.14 96.54 1,366,193 +2.51(+2.67%)
Oct 08, 2015 93.97 98.71 92.12 94.03 4,138,648 -4.94(-4.99%)
Oct 07, 2015 98.36 99.20 96.87 98.96 1,049,500 +0.71(+0.72%)
Oct 06, 2015 99.61 100.05 97.89 98.26 716,101 -1.00(-1.01%)
Oct 05, 2015 98.08 99.33 97.02 99.26 837,819 +1.35(+1.38%)
Oct 02, 2015 96.57 97.98 95.04 97.91 1,097,512 +1.42(+1.47%)
Oct 01, 2015 98.93 99.78 94.81 96.49 790,495 -2.36(-2.39%)
Sep 30, 2015 98.45 99.59 98.00 98.85 589,038 +1.87(+1.93%)
Sep 29, 2015 98.76 98.76 95.55 96.98 1,125,593 -2.45(-2.46%)
Sep 28, 2015 102.60 103.37 98.46 99.43 916,533 -4.04(-3.90%)
Sep 25, 2015 101.50 105.07 101.36 103.47 727,383 +2.44(+2.41%)
Sep 24, 2015 100.93 101.43 99.77 101.03 419,101 -0.62(-0.61%)
Sep 23, 2015 101.84 101.98 100.95 101.66 193,548 +0.09(+0.09%)
Sep 22, 2015 100.67 101.84 100.21 101.56 327,399 -0.15(-0.14%)
Sep 21, 2015 102.76 103.19 100.97 101.71 391,510 -0.59(-0.58%)
Sep 18, 2015 102.31 103.60 102.05 102.31 649,443 -0.84(-0.82%)
Sep 17, 2015 102.26 104.10 101.56 103.15 422,309 +0.90(+0.88%)
Sep 16, 2015 102.18 102.59 100.85 102.25 370,117 -0.18(-0.18%)
Sep 15, 2015 100.91 102.53 99.97 102.44 696,593 +1.40(+1.39%)
Sep 14, 2015 100.97 100.97 100.19 101.03 286,887 +0.06(+0.06%)
Sep 11, 2015 98.59 100.99 98.30 100.97 332,522 +2.38(+2.42%)
Sep 10, 2015 98.45 99.24 98.22 98.59 420,987 -0.23(-0.23%)
Sep 09, 2015 102.06 102.29 98.62 98.82 615,130 -0.75(-0.75%)
Sep 08, 2015 98.19 99.73 97.45 99.57 498,869 +3.20(+3.32%)
Sep 04, 2015 95.20 96.37 96.37 96.37 543,218 +0.32(+0.33%)
Sep 03, 2015 96.24 96.77 95.32 96.05 332,444 -0.03(-0.03%)
Sep 02, 2015 95.55 96.43 95.21 96.08 497,241 +1.21(+1.28%)
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.