Domino's Pizza Inc (NY: DPZ )

413.83 +4.81 (+1.18%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 104.01 104.66 103.29 103.69 401,988 +0.00(+0.00%)
Jul 30, 2015 103.39 103.91 102.10 103.69 324,012 +0.30(+0.29%)
Jul 29, 2015 101.65 103.65 101.65 103.39 479,104 +1.58(+1.56%)
Jul 28, 2015 101.53 102.00 100.87 101.80 407,793 +0.42(+0.41%)
Jul 27, 2015 100.85 102.39 100.70 101.39 497,269 +0.32(+0.32%)
Jul 24, 2015 102.31 102.71 101.00 101.07 582,808 -0.63(-0.62%)
Jul 23, 2015 102.66 103.13 101.59 101.69 513,272 -0.60(-0.59%)
Jul 22, 2015 101.30 102.79 101.30 102.30 668,191 +0.86(+0.84%)
Jul 21, 2015 101.06 101.62 100.28 101.44 588,552 +0.30(+0.30%)
Jul 20, 2015 100.17 101.86 100.17 101.14 836,968 +0.91(+0.91%)
Jul 17, 2015 104.93 105.04 99.80 100.23 2,465,300 -5.04(-4.79%)
Jul 16, 2015 106.53 108.39 104.32 105.27 1,434,013 -2.71(-2.51%)
Jul 15, 2015 108.21 108.67 107.39 107.97 601,779 -0.23(-0.21%)
Jul 14, 2015 108.59 109.03 107.68 108.20 589,298 -0.58(-0.54%)
Jul 13, 2015 106.85 109.05 106.29 108.78 772,358 +3.20(+3.03%)
Jul 10, 2015 104.76 105.89 103.84 105.58 379,467 +2.03(+1.96%)
Jul 09, 2015 104.25 104.75 103.44 103.55 658,143 +0.41(+0.40%)
Jul 08, 2015 102.39 104.28 102.38 103.14 466,348 -0.16(-0.16%)
Jul 07, 2015 103.26 103.79 102.11 103.31 488,639 +0.26(+0.26%)
Jul 06, 2015 102.93 103.23 102.45 103.04 452,358 -0.68(-0.66%)
Jul 02, 2015 104.45 103.73 103.73 103.73 324,756 -0.61(-0.58%)
Jul 01, 2015 104.54 105.14 104.21 104.34 419,260 +1.05(+1.01%)
Jun 30, 2015 103.94 104.72 103.00 103.29 613,205 -0.55(-0.53%)
Jun 29, 2015 102.15 104.21 101.88 103.83 806,119 -0.82(-0.78%)
Jun 26, 2015 102.43 104.97 102.05 104.66 963,987 +2.90(+2.85%)
Jun 25, 2015 102.27 102.81 101.26 101.76 647,725 +0.07(+0.07%)
Jun 24, 2015 103.21 103.67 101.61 101.69 416,906 -1.80(-1.74%)
Jun 23, 2015 103.82 103.82 102.77 103.49 231,730 -0.22(-0.21%)
Jun 22, 2015 102.73 103.73 102.15 103.71 380,325 +1.78(+1.74%)
Jun 19, 2015 102.66 102.72 101.86 101.93 391,743 -0.60(-0.59%)
Jun 18, 2015 101.42 103.11 101.37 102.53 295,564 +1.50(+1.49%)
Jun 17, 2015 101.08 101.56 100.10 101.03 232,430 +0.15(+0.14%)
Jun 16, 2015 100.68 101.48 100.51 100.88 223,607 -0.05(-0.05%)
Jun 15, 2015 101.25 101.42 100.48 100.93 241,768 -1.35(-1.32%)
Jun 12, 2015 101.71 103.01 101.46 102.28 248,430 +0.33(+0.32%)
Jun 11, 2015 102.41 102.83 101.48 101.95 280,328 -0.14(-0.13%)
Jun 10, 2015 100.39 102.26 99.92 102.09 342,267 +1.78(+1.78%)
Jun 09, 2015 99.88 100.42 98.82 100.31 391,547 +0.51(+0.51%)
Jun 08, 2015 99.64 100.46 99.02 99.80 488,600 -0.12(-0.12%)
Jun 05, 2015 98.86 100.08 98.28 99.92 579,704 +0.88(+0.89%)
Jun 04, 2015 98.78 99.33 98.29 99.03 639,566 +0.04(+0.04%)
Jun 03, 2015 99.45 99.76 98.78 99.00 533,780 +0.11(+0.11%)
Jun 02, 2015 98.53 99.40 98.14 98.89 667,592 -0.16(-0.17%)
Jun 01, 2015 99.53 99.67 98.50 99.05 601,138 +0.35(+0.36%)
May 29, 2015 99.11 99.63 98.33 98.70 445,744 -0.50(-0.50%)
May 28, 2015 98.87 99.91 98.65 99.20 404,294 +0.51(+0.52%)
May 27, 2015 98.58 99.39 98.61 98.69 463,496 +0.08(+0.08%)
May 26, 2015 98.83 99.17 97.59 98.61 356,877 -0.43(-0.43%)
May 22, 2015 99.98 99.03 99.03 99.03 209,506 -0.94(-0.94%)
May 21, 2015 99.94 100.26 99.56 99.98 185,850 -0.31(-0.31%)
May 20, 2015 100.17 100.95 99.23 100.29 196,895 -0.13(-0.13%)
May 19, 2015 101.15 101.21 100.16 100.42 282,144 -0.49(-0.49%)
May 18, 2015 100.14 101.09 99.73 100.91 316,898 +0.68(+0.68%)
May 15, 2015 100.12 100.28 99.22 100.22 271,802 +0.39(+0.39%)
May 14, 2015 99.30 100.08 98.54 99.83 319,286 +1.12(+1.13%)
May 13, 2015 99.02 99.68 98.55 98.72 250,794 -0.35(-0.35%)
May 12, 2015 99.13 99.86 97.65 99.06 582,016 -0.71(-0.71%)
May 11, 2015 99.10 100.38 98.62 99.77 385,534 +0.64(+0.65%)
May 08, 2015 99.15 99.90 98.43 99.13 400,400 +1.09(+1.11%)
May 07, 2015 96.17 98.64 95.94 98.04 383,903 +1.64(+1.70%)
May 06, 2015 96.37 97.03 95.60 96.40 377,878 +0.38(+0.40%)
May 05, 2015 98.04 99.43 95.95 96.02 543,392 -2.02(-2.06%)
May 04, 2015 98.83 99.84 97.96 98.04 451,812 -0.37(-0.38%)
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.