Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 111.53 111.94 109.66 111.37 1,623,158 +0.38(+0.34%)
Apr 28, 2016 111.51 115.06 110.63 110.99 4,938,906 -12.12(-9.85%)
Apr 27, 2016 123.32 123.94 121.27 123.11 1,339,832 -0.17(-0.13%)
Apr 26, 2016 123.46 124.15 122.52 123.28 853,834 +0.13(+0.10%)
Apr 25, 2016 122.06 123.58 122.03 123.15 785,789 +1.16(+0.95%)
Apr 22, 2016 124.69 125.45 121.36 121.99 1,601,883 -5.06(-3.98%)
Apr 21, 2016 129.32 129.43 127.00 127.05 597,358 -1.94(-1.51%)
Apr 20, 2016 127.13 129.72 126.94 128.99 843,315 +2.29(+1.81%)
Apr 19, 2016 127.59 127.88 126.03 126.70 362,483 -1.04(-0.81%)
Apr 18, 2016 127.25 128.10 126.86 127.74 292,845 +0.03(+0.02%)
Apr 15, 2016 126.61 127.74 125.94 127.71 397,837 +1.24(+0.98%)
Apr 14, 2016 126.73 127.09 125.64 126.47 438,778 +0.12(+0.09%)
Apr 13, 2016 126.15 126.84 125.50 126.35 561,994 +0.37(+0.29%)
Apr 12, 2016 125.72 126.30 124.65 125.98 639,332 -0.46(-0.36%)
Apr 11, 2016 127.09 128.45 126.33 126.44 690,298 +0.17(+0.14%)
Apr 08, 2016 126.22 126.87 125.01 126.27 607,717 +0.73(+0.58%)
Apr 07, 2016 124.63 126.78 124.63 125.54 913,455 +0.30(+0.24%)
Apr 06, 2016 122.24 125.37 122.00 125.24 1,046,650 +3.33(+2.74%)
Apr 05, 2016 121.59 122.79 120.87 121.91 676,828 -0.96(-0.78%)
Apr 04, 2016 123.32 123.81 122.26 122.87 632,779 -0.10(-0.08%)
Apr 01, 2016 121.14 123.55 120.91 122.97 734,734 +1.48(+1.22%)
Mar 31, 2016 120.53 121.77 119.59 121.48 961,169 +0.82(+0.68%)
Mar 30, 2016 120.49 121.00 119.77 120.66 773,859 +0.81(+0.68%)
Mar 29, 2016 119.08 119.92 118.56 119.85 699,515 +0.87(+0.73%)
Mar 28, 2016 119.20 119.89 118.42 118.99 504,917 +0.38(+0.32%)
Mar 24, 2016 119.63 118.61 118.61 118.61 750,559 -1.27(-1.06%)
Mar 23, 2016 120.75 121.16 119.77 119.88 681,212 -0.56(-0.47%)
Mar 22, 2016 121.23 121.59 120.05 120.44 634,269 -0.41(-0.34%)
Mar 21, 2016 120.69 121.30 120.61 120.85 802,344 +0.33(+0.28%)
Mar 18, 2016 120.63 121.70 119.92 120.52 1,226,407 -0.42(-0.35%)
Mar 17, 2016 121.19 121.60 120.64 120.94 415,859 -0.53(-0.44%)
Mar 16, 2016 120.52 121.88 120.33 121.47 564,698 +0.60(+0.50%)
Mar 15, 2016 121.25 122.20 120.85 120.88 653,406 -1.34(-1.09%)
Mar 14, 2016 121.60 122.39 120.85 122.21 763,543 +0.86(+0.71%)
Mar 11, 2016 123.07 123.27 121.16 121.36 1,055,547 -0.84(-0.69%)
Mar 10, 2016 123.64 124.45 120.80 122.19 804,332 -0.71(-0.58%)
Mar 09, 2016 123.62 125.24 122.52 122.90 915,250 -0.42(-0.34%)
Mar 08, 2016 122.31 124.93 122.24 123.32 871,483 +0.20(+0.16%)
Mar 07, 2016 121.69 123.62 121.11 123.12 1,082,631 +0.95(+0.78%)
Mar 04, 2016 122.10 123.07 121.26 122.17 1,619,901 +0.14(+0.11%)
Mar 03, 2016 121.40 122.41 119.90 122.04 1,207,482 -0.20(-0.17%)
Mar 02, 2016 122.54 122.57 121.08 122.24 1,211,446 -1.00(-0.81%)
Mar 01, 2016 122.88 123.99 120.94 123.24 1,681,924 +1.02(+0.83%)
Feb 29, 2016 122.72 124.42 120.35 122.22 1,948,053 -1.24(-1.01%)
Feb 26, 2016 122.21 124.28 121.73 123.46 2,211,400 +1.37(+1.12%)
Feb 25, 2016 116.58 123.03 114.36 122.09 5,110,373 +14.05(+13.00%)
Feb 24, 2016 107.49 109.32 106.43 108.05 2,508,550 -0.01(-0.01%)
Feb 23, 2016 105.77 108.45 105.68 108.06 1,463,874 +2.32(+2.20%)
Feb 22, 2016 104.92 106.44 104.20 105.73 886,600 +2.04(+1.97%)
Feb 19, 2016 102.92 104.02 101.88 103.69 1,703,153 +0.76(+0.74%)
Feb 18, 2016 103.57 104.53 102.71 102.93 946,998 -0.84(-0.81%)
Feb 17, 2016 102.47 105.22 102.47 103.77 992,507 +1.72(+1.68%)
Feb 16, 2016 101.58 102.42 100.67 102.05 650,449 +1.45(+1.44%)
Feb 12, 2016 99.07 100.60 100.60 100.60 718,638 +2.39(+2.43%)
Feb 11, 2016 96.87 98.80 95.72 98.21 1,000,388 -0.09(-0.09%)
Feb 10, 2016 98.25 100.27 98.04 98.30 779,731 +1.27(+1.31%)
Feb 09, 2016 98.48 99.97 95.63 97.03 1,426,198 -2.33(-2.35%)
Feb 08, 2016 100.14 100.16 97.69 99.36 1,181,134 -2.03(-2.00%)
Feb 05, 2016 104.73 105.17 101.05 101.39 1,012,370 -3.34(-3.18%)
Feb 04, 2016 104.33 105.00 103.35 104.73 666,200 +0.18(+0.18%)
Feb 03, 2016 104.84 105.20 103.07 104.55 870,682 +0.05(+0.04%)
Feb 02, 2016 104.54 104.89 103.59 104.50 670,911 -0.55(-0.52%)
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.