Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 99.38 99.91 98.60 98.97 444,512 -0.50(-0.50%)
May 28, 2015 99.15 100.18 98.92 99.47 403,177 +0.51(+0.52%)
May 27, 2015 98.85 99.66 98.88 98.96 462,215 +0.08(+0.08%)
May 26, 2015 99.10 99.45 97.86 98.88 355,891 -0.43(-0.43%)
May 22, 2015 100.26 99.31 99.31 99.31 208,927 -0.95(-0.94%)
May 21, 2015 100.22 100.54 99.84 100.26 185,337 -0.31(-0.31%)
May 20, 2015 100.45 101.23 99.51 100.57 196,351 -0.13(-0.13%)
May 19, 2015 101.43 101.49 100.44 100.69 281,364 -0.49(-0.49%)
May 18, 2015 100.42 101.37 100.01 101.19 316,022 +0.68(+0.68%)
May 15, 2015 100.40 100.56 99.49 100.50 271,051 +0.39(+0.39%)
May 14, 2015 99.57 100.36 98.81 100.11 318,404 +1.12(+1.13%)
May 13, 2015 99.29 99.96 98.83 98.99 250,101 -0.35(-0.35%)
May 12, 2015 99.40 100.14 97.92 99.34 580,407 -0.71(-0.71%)
May 11, 2015 99.37 100.66 98.89 100.05 384,468 +0.65(+0.65%)
May 08, 2015 99.43 100.17 98.70 99.40 399,294 +1.09(+1.11%)
May 07, 2015 96.44 98.91 96.21 98.31 382,842 +1.64(+1.70%)
May 06, 2015 96.64 97.30 95.87 96.67 376,833 +0.38(+0.40%)
May 05, 2015 98.31 99.71 96.21 96.29 541,890 -2.02(-2.06%)
May 04, 2015 99.10 100.12 98.23 98.31 450,563 -0.37(-0.38%)
May 01, 2015 98.88 100.24 97.89 98.68 385,004 +0.45(+0.45%)
Apr 30, 2015 99.11 99.90 98.12 98.23 472,058 -1.40(-1.41%)
Apr 29, 2015 101.23 101.47 98.48 99.64 567,740 -2.19(-2.15%)
Apr 28, 2015 100.51 102.16 99.38 101.82 545,124 +1.40(+1.40%)
Apr 27, 2015 103.59 103.67 100.23 100.42 863,595 -3.38(-3.26%)
Apr 24, 2015 100.19 103.84 99.92 103.80 1,293,679 +4.31(+4.33%)
Apr 23, 2015 97.33 100.79 97.33 99.49 2,647,448 +8.59(+9.45%)
Apr 22, 2015 90.15 91.56 89.81 90.90 667,396 +0.36(+0.40%)
Apr 21, 2015 91.04 91.20 90.45 90.54 296,710 -0.24(-0.26%)
Apr 20, 2015 91.08 91.67 90.48 90.77 320,608 +0.38(+0.42%)
Apr 17, 2015 91.16 91.38 89.92 90.39 327,500 -1.08(-1.18%)
Apr 16, 2015 89.96 91.68 89.96 91.48 613,871 +1.89(+2.10%)
Apr 15, 2015 90.13 91.16 89.27 89.59 573,385 -0.12(-0.13%)
Apr 14, 2015 91.27 91.54 89.35 89.71 608,406 -1.56(-1.71%)
Apr 13, 2015 91.28 92.00 91.08 91.27 351,518 -0.27(-0.30%)
Apr 10, 2015 90.56 91.94 90.55 91.54 477,201 +1.18(+1.31%)
Apr 09, 2015 90.92 91.69 89.85 90.36 661,219 -0.99(-1.09%)
Apr 08, 2015 90.46 91.85 90.46 91.35 572,212 +0.82(+0.91%)
Apr 07, 2015 91.78 91.95 90.49 90.53 414,588 -1.29(-1.41%)
Apr 06, 2015 91.25 92.49 91.08 91.82 548,034 -0.16(-0.18%)
Apr 02, 2015 91.35 91.99 91.99 91.99 264,809 +0.45(+0.49%)
Apr 01, 2015 91.34 91.82 90.36 91.54 356,230 -0.05(-0.05%)
Mar 31, 2015 93.26 93.42 91.50 91.59 355,249 -1.82(-1.95%)
Mar 30, 2015 92.67 93.58 92.15 93.41 293,603 +1.37(+1.48%)
Mar 27, 2015 91.63 92.75 91.39 92.04 316,045 +0.46(+0.51%)
Mar 26, 2015 91.68 92.46 90.79 91.58 285,524 -0.52(-0.56%)
Mar 25, 2015 94.71 94.71 92.10 92.10 234,004 -2.71(-2.86%)
Mar 24, 2015 94.62 95.48 94.16 94.81 412,877 +0.06(+0.07%)
Mar 23, 2015 95.31 95.46 94.19 94.75 280,899 -0.56(-0.58%)
Mar 20, 2015 95.09 95.64 94.92 95.30 764,730 +0.78(+0.83%)
Mar 19, 2015 93.05 94.93 93.05 94.52 320,854 +1.46(+1.57%)
Mar 18, 2015 93.04 93.26 91.67 93.06 397,551 +0.02(+0.02%)
Mar 17, 2015 92.48 93.29 92.23 93.04 345,506 +0.56(+0.61%)
Mar 16, 2015 91.46 92.63 91.08 92.48 345,448 +1.65(+1.82%)
Mar 13, 2015 91.50 92.22 90.66 90.83 233,415 -0.91(-0.99%)
Mar 12, 2015 89.42 91.89 89.41 91.74 530,936 +2.33(+2.61%)
Mar 11, 2015 90.25 90.58 89.26 89.41 538,013 -0.51(-0.57%)
Mar 10, 2015 91.68 91.68 89.91 89.92 640,516 -2.12(-2.30%)
Mar 09, 2015 91.54 92.57 91.45 92.03 352,442 +0.44(+0.49%)
Mar 06, 2015 93.61 93.61 91.42 91.59 389,638 -2.28(-2.43%)
Mar 05, 2015 94.19 94.90 93.72 93.87 334,034 +0.09(+0.10%)
Mar 04, 2015 92.75 93.82 92.37 93.78 383,218 +0.41(+0.44%)
Mar 03, 2015 94.94 94.94 93.22 93.37 524,395 -1.46(-1.54%)
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.