Domino's Pizza Inc (NY: DPZ )

493.29 +1.16 (+0.24%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 98.41 98.89 96.58 96.76 361,839 -2.26(-2.28%)
Aug 28, 2015 99.37 99.37 97.73 99.02 279,363 +0.56(+0.57%)
Aug 27, 2015 97.98 99.12 97.06 98.46 359,289 +1.37(+1.41%)
Aug 26, 2015 97.42 97.42 94.31 97.09 626,770 +1.17(+1.22%)
Aug 25, 2015 94.56 97.09 94.15 95.92 1,137,754 +2.96(+3.18%)
Aug 24, 2015 90.65 96.14 90.42 92.96 806,303 -2.47(-2.58%)
Aug 21, 2015 96.98 97.80 95.40 95.43 975,693 -2.90(-2.95%)
Aug 20, 2015 100.36 100.75 98.02 98.33 623,905 -2.62(-2.60%)
Aug 19, 2015 102.66 102.66 100.84 100.95 822,517 -2.16(-2.10%)
Aug 18, 2015 105.04 105.09 103.08 103.12 350,369 -1.91(-1.82%)
Aug 17, 2015 103.89 105.03 103.10 105.03 323,978 +0.75(+0.72%)
Aug 14, 2015 104.31 104.58 103.36 104.28 262,117 -0.03(-0.03%)
Aug 13, 2015 102.27 104.54 102.24 104.31 364,933 +2.12(+2.07%)
Aug 12, 2015 102.30 102.67 100.09 102.19 451,349 -1.47(-1.42%)
Aug 11, 2015 102.93 103.72 101.93 103.66 608,989 +0.32(+0.31%)
Aug 10, 2015 103.88 104.49 102.76 103.34 323,004 -0.27(-0.26%)
Aug 07, 2015 102.24 103.74 101.20 103.60 455,783 +1.45(+1.42%)
Aug 06, 2015 104.51 104.84 101.99 102.15 527,995 -2.34(-2.24%)
Aug 05, 2015 105.53 106.20 104.35 104.49 438,647 -0.76(-0.72%)
Aug 04, 2015 104.51 105.59 104.08 105.25 388,098 +0.88(+0.84%)
Aug 03, 2015 103.98 104.75 103.56 104.37 369,122 +0.39(+0.38%)
Jul 31, 2015 104.30 104.95 103.58 103.98 400,877 +0.00(+0.00%)
Jul 30, 2015 103.68 104.20 102.38 103.98 323,116 +0.30(+0.29%)
Jul 29, 2015 101.93 103.94 101.93 103.68 477,780 +1.59(+1.56%)
Jul 28, 2015 101.81 102.29 101.15 102.09 406,666 +0.42(+0.41%)
Jul 27, 2015 101.13 102.67 100.98 101.67 495,894 +0.32(+0.31%)
Jul 24, 2015 102.60 102.99 101.28 101.35 581,197 -0.63(-0.62%)
Jul 23, 2015 102.94 103.42 101.87 101.98 511,853 -0.60(-0.59%)
Jul 22, 2015 101.58 103.08 101.58 102.58 666,344 +0.86(+0.84%)
Jul 21, 2015 101.34 101.90 100.56 101.72 586,925 +0.30(+0.30%)
Jul 20, 2015 100.44 102.14 100.44 101.42 834,655 +0.91(+0.91%)
Jul 17, 2015 105.22 105.33 100.08 100.51 2,458,486 -5.05(-4.79%)
Jul 16, 2015 106.83 108.69 104.61 105.56 1,430,049 -2.71(-2.51%)
Jul 15, 2015 108.51 108.97 107.69 108.27 600,116 -0.23(-0.21%)
Jul 14, 2015 108.89 109.33 107.98 108.50 587,669 -0.58(-0.54%)
Jul 13, 2015 107.15 109.36 106.58 109.08 770,223 +3.21(+3.03%)
Jul 10, 2015 105.06 106.18 104.13 105.88 378,418 +2.04(+1.96%)
Jul 09, 2015 104.53 105.04 103.73 103.84 656,324 +0.41(+0.40%)
Jul 08, 2015 102.67 104.57 102.66 103.43 465,059 -0.16(-0.16%)
Jul 07, 2015 103.55 104.08 102.39 103.59 487,289 +0.26(+0.26%)
Jul 06, 2015 103.22 103.52 102.73 103.33 451,108 -0.69(-0.66%)
Jul 02, 2015 104.74 104.01 104.01 104.01 323,858 -0.61(-0.58%)
Jul 01, 2015 104.83 105.43 104.50 104.63 418,101 +1.05(+1.01%)
Jun 30, 2015 104.22 105.01 103.28 103.58 611,510 -0.55(-0.53%)
Jun 29, 2015 102.43 104.50 102.16 104.12 803,891 -0.82(-0.78%)
Jun 26, 2015 102.72 105.26 102.33 104.94 961,322 +2.90(+2.85%)
Jun 25, 2015 102.55 103.09 101.54 102.04 645,934 +0.07(+0.07%)
Jun 24, 2015 103.49 103.96 101.89 101.97 415,754 -1.81(-1.74%)
Jun 23, 2015 104.11 104.11 103.06 103.78 231,090 -0.22(-0.21%)
Jun 22, 2015 103.02 104.01 102.43 104.00 379,273 +1.78(+1.74%)
Jun 19, 2015 102.94 103.00 102.14 102.21 390,660 -0.60(-0.59%)
Jun 18, 2015 101.70 103.39 101.65 102.82 294,747 +1.51(+1.49%)
Jun 17, 2015 101.36 101.84 100.38 101.31 231,787 +0.15(+0.14%)
Jun 16, 2015 100.96 101.76 100.79 101.16 222,989 -0.05(-0.05%)
Jun 15, 2015 101.53 101.70 100.76 101.21 241,100 -1.35(-1.32%)
Jun 12, 2015 102.00 103.29 101.74 102.56 247,744 +0.33(+0.32%)
Jun 11, 2015 102.70 103.12 101.76 102.23 279,553 -0.14(-0.13%)
Jun 10, 2015 100.67 102.54 100.19 102.37 341,321 +1.79(+1.78%)
Jun 09, 2015 100.16 100.69 99.09 100.58 390,464 +0.51(+0.51%)
Jun 08, 2015 99.92 100.74 99.29 100.07 487,250 -0.12(-0.12%)
Jun 05, 2015 99.14 100.36 98.55 100.19 578,102 +0.88(+0.89%)
Jun 04, 2015 99.05 99.60 98.56 99.31 637,798 +0.04(+0.04%)
Jun 03, 2015 99.73 100.04 99.05 99.27 532,305 +0.11(+0.11%)
Jun 02, 2015 98.81 99.67 98.42 99.16 665,747 -0.16(-0.17%)
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.