Domino's Pizza Inc (NY: DPZ )

409.02 -3.42 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 90.94 91.61 89.66 89.69 517,681 -2.03(-2.21%)
Jan 29, 2015 90.67 92.00 89.85 91.72 586,216 +1.27(+1.40%)
Jan 28, 2015 90.37 91.41 89.59 90.45 528,731 +0.87(+0.97%)
Jan 27, 2015 88.78 89.99 88.52 89.58 382,596 +0.17(+0.19%)
Jan 26, 2015 88.74 89.57 88.72 89.41 411,638 +0.58(+0.65%)
Jan 23, 2015 89.77 90.17 88.81 88.83 441,310 -0.82(-0.92%)
Jan 22, 2015 88.74 89.78 88.19 89.65 359,386 +1.48(+1.67%)
Jan 21, 2015 88.09 88.57 87.69 88.18 431,989 -0.12(-0.13%)
Jan 20, 2015 89.60 89.60 87.95 88.29 526,876 -0.89(-0.99%)
Jan 16, 2015 87.37 89.25 86.74 89.18 777,955 +1.50(+1.71%)
Jan 15, 2015 89.56 89.56 85.91 87.68 1,636,473 -1.88(-2.10%)
Jan 14, 2015 90.77 92.45 89.43 89.56 847,693 -2.53(-2.74%)
Jan 13, 2015 92.81 94.10 91.67 92.09 700,736 -0.38(-0.41%)
Jan 12, 2015 91.19 92.55 91.01 92.47 471,653 +1.47(+1.61%)
Jan 09, 2015 91.25 91.36 90.36 91.00 750,338 -0.25(-0.28%)
Jan 08, 2015 89.14 91.27 88.89 91.25 780,257 +2.97(+3.36%)
Jan 07, 2015 86.34 88.37 85.98 88.28 689,799 +2.91(+3.40%)
Jan 06, 2015 85.50 86.60 84.36 85.38 803,731 -1.07(-1.24%)
Jan 05, 2015 86.35 86.87 85.20 86.45 630,345 +1.07(+1.25%)
Jan 02, 2015 85.39 86.04 84.71 85.38 442,912 +0.11(+0.13%)
Dec 31, 2014 86.35 85.27 85.27 85.27 324,247 -0.68(-0.79%)
Dec 30, 2014 86.50 87.28 85.84 85.95 384,174 -0.47(-0.54%)
Dec 29, 2014 86.52 87.03 86.32 86.42 361,212 -0.01(-0.01%)
Dec 26, 2014 86.33 86.79 86.27 86.43 179,610 +0.05(+0.06%)
Dec 24, 2014 86.57 86.37 86.37 86.37 138,710 -0.21(-0.24%)
Dec 23, 2014 86.94 87.78 86.46 86.58 350,973 -0.25(-0.29%)
Dec 22, 2014 86.77 87.97 86.08 86.84 375,419 +0.19(+0.22%)
Dec 19, 2014 85.75 87.32 85.71 86.65 838,409 +1.12(+1.31%)
Dec 18, 2014 85.02 85.52 84.33 85.52 477,143 +0.92(+1.09%)
Dec 17, 2014 84.35 85.04 83.21 84.60 479,088 +0.46(+0.55%)
Dec 16, 2014 84.87 84.98 83.54 84.14 461,636 -0.98(-1.15%)
Dec 15, 2014 85.94 86.30 84.68 85.12 355,804 -0.97(-1.13%)
Dec 12, 2014 84.83 86.64 84.25 86.08 284,708 +0.86(+1.01%)
Dec 11, 2014 84.65 85.69 84.56 85.22 420,556 +0.95(+1.13%)
Dec 10, 2014 85.39 86.02 84.17 84.27 265,554 -1.44(-1.69%)
Dec 09, 2014 85.74 85.82 84.78 85.72 211,603 -0.43(-0.50%)
Dec 08, 2014 85.11 86.77 84.91 86.15 299,894 +0.46(+0.54%)
Dec 05, 2014 86.78 86.88 85.49 85.69 399,954 -0.94(-1.08%)
Dec 04, 2014 86.45 87.01 86.21 86.63 341,587 +0.21(+0.24%)
Dec 03, 2014 86.07 86.67 85.66 86.42 257,405 +0.55(+0.64%)
Dec 02, 2014 85.07 86.00 85.03 85.87 644,604 +0.80(+0.94%)
Dec 01, 2014 84.70 86.44 84.51 85.07 423,615 +0.32(+0.37%)
Nov 28, 2014 83.83 86.23 83.83 84.75 253,173 +0.56(+0.66%)
Nov 26, 2014 84.08 84.19 84.19 84.19 214,936 +0.06(+0.08%)
Nov 25, 2014 84.24 84.56 83.82 84.13 346,417 -0.19(-0.22%)
Nov 24, 2014 83.82 84.57 83.37 84.32 281,902 +0.61(+0.72%)
Nov 21, 2014 84.16 84.24 83.35 83.71 374,184 +0.21(+0.25%)
Nov 20, 2014 82.33 84.07 82.24 83.51 400,109 +0.96(+1.16%)
Nov 19, 2014 82.73 82.82 81.84 82.55 300,682 -0.10(-0.12%)
Nov 18, 2014 82.32 82.93 82.18 82.65 338,033 +0.45(+0.55%)
Nov 17, 2014 82.59 83.17 82.18 82.20 326,740 -0.40(-0.48%)
Nov 14, 2014 83.04 83.51 82.43 82.59 267,922 -0.37(-0.45%)
Nov 13, 2014 83.07 83.49 82.50 82.96 283,778 +0.20(+0.24%)
Nov 12, 2014 82.37 82.95 81.96 82.77 471,338 +0.07(+0.09%)
Nov 11, 2014 83.29 83.42 82.43 82.69 293,548 -0.46(-0.55%)
Nov 10, 2014 82.06 83.30 81.83 83.15 293,312 +1.16(+1.41%)
Nov 07, 2014 81.85 82.08 81.59 82.00 331,683 -0.05(-0.06%)
Nov 06, 2014 81.83 82.38 81.33 82.04 543,511 +0.32(+0.39%)
Nov 05, 2014 81.14 81.75 80.90 81.73 538,509 +0.23(+0.28%)
Nov 04, 2014 80.96 81.61 80.96 81.50 514,383 +0.63(+0.78%)
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.