Skip to main content

Domino's Pizza Inc (NY: DPZ )

533.64 +1.48 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 102.84 104.41 102.12 104.37 869,289 +1.58(+1.54%)
Jan 28, 2016 102.16 103.25 101.20 102.78 506,506 +1.05(+1.03%)
Jan 27, 2016 102.29 102.94 101.10 101.74 460,546 -1.02(-0.99%)
Jan 26, 2016 101.47 103.23 101.03 102.75 577,020 +1.32(+1.30%)
Jan 25, 2016 102.56 102.60 101.04 101.44 963,742 -0.80(-0.78%)
Jan 22, 2016 99.38 102.42 99.21 102.23 1,637,587 +3.56(+3.61%)
Jan 21, 2016 97.74 99.38 96.58 98.67 1,315,844 +1.15(+1.17%)
Jan 20, 2016 94.56 98.04 92.80 97.52 1,128,728 +1.41(+1.47%)
Jan 19, 2016 95.87 97.40 95.07 96.11 795,767 +0.70(+0.73%)
Jan 15, 2016 96.33 95.42 95.42 95.42 1,825,103 -2.73(-2.78%)
Jan 14, 2016 98.91 99.15 96.00 98.15 864,460 -0.75(-0.76%)
Jan 13, 2016 100.50 101.35 98.60 98.90 1,582,341 -1.65(-1.64%)
Jan 12, 2016 97.67 100.75 97.67 100.55 988,516 +3.24(+3.33%)
Jan 11, 2016 100.02 100.86 96.42 97.30 1,118,951 -2.52(-2.52%)
Jan 08, 2016 98.10 100.58 98.04 99.82 1,094,045 +2.03(+2.08%)
Jan 07, 2016 98.93 100.30 97.77 97.79 1,051,237 -2.77(-2.75%)
Jan 06, 2016 98.83 100.80 98.55 100.56 984,398 -0.15(-0.14%)
Jan 05, 2016 100.06 101.34 100.18 100.70 883,086 +0.64(+0.64%)
Jan 04, 2016 100.73 101.22 99.18 100.06 947,340 -1.85(-1.82%)
Dec 31, 2015 101.82 101.91 101.91 101.91 651,269 -0.24(-0.23%)
Dec 30, 2015 102.97 103.35 101.93 102.15 625,185 -0.45(-0.44%)
Dec 29, 2015 101.13 103.33 100.92 102.60 1,129,405 +1.71(+1.70%)
Dec 28, 2015 100.46 100.93 99.26 100.89 1,284,203 +0.54(+0.54%)
Dec 24, 2015 100.41 100.34 100.34 100.34 552,367 +0.05(+0.05%)
Dec 23, 2015 100.17 100.43 99.03 100.29 714,777 +0.06(+0.06%)
Dec 22, 2015 100.77 100.77 98.96 100.23 797,277 -0.29(-0.29%)
Dec 21, 2015 100.17 100.89 99.96 100.52 948,375 +0.82(+0.82%)
Dec 18, 2015 100.03 100.53 98.25 99.70 715,938 -0.49(-0.48%)
Dec 17, 2015 100.56 101.22 100.12 100.19 935,492 +0.14(+0.14%)
Dec 16, 2015 100.92 101.60 99.47 100.05 1,098,495 -0.65(-0.65%)
Dec 15, 2015 100.85 101.12 100.34 100.70 784,289 +0.50(+0.50%)
Dec 14, 2015 99.31 100.55 99.11 100.20 560,605 +0.68(+0.68%)
Dec 11, 2015 99.03 99.83 98.67 99.52 687,072 -0.36(-0.36%)
Dec 10, 2015 100.00 100.68 99.30 99.88 618,542 +0.22(+0.22%)
Dec 09, 2015 100.29 101.25 98.73 99.66 790,422 -0.77(-0.76%)
Dec 08, 2015 99.84 101.28 99.77 100.43 762,251 -0.41(-0.41%)
Dec 07, 2015 100.33 101.39 99.91 100.84 744,609 +0.51(+0.51%)
Dec 04, 2015 98.54 100.68 98.28 100.33 764,400 +2.18(+2.22%)
Dec 03, 2015 99.80 100.18 97.65 98.14 572,961 -1.24(-1.25%)
Dec 02, 2015 99.32 100.19 98.85 99.38 709,313 -0.05(-0.06%)
Dec 01, 2015 98.39 100.05 98.39 99.44 450,697 +1.27(+1.29%)
Nov 30, 2015 99.11 99.69 97.95 98.17 393,643 -1.08(-1.09%)
Nov 27, 2015 99.66 100.28 98.89 99.25 118,736 -0.46(-0.46%)
Nov 25, 2015 98.53 99.70 99.70 99.70 452,345 +1.56(+1.59%)
Nov 24, 2015 97.80 98.53 96.57 98.14 462,295 -0.25(-0.25%)
Nov 23, 2015 95.86 98.75 95.86 98.39 576,631 +2.46(+2.56%)
Nov 20, 2015 95.90 96.50 95.21 95.93 503,150 +0.46(+0.48%)
Nov 19, 2015 95.00 96.70 93.24 95.47 524,017 +0.41(+0.43%)
Nov 18, 2015 93.39 95.30 93.36 95.06 479,466 +1.67(+1.79%)
Nov 17, 2015 94.82 95.76 93.32 93.39 544,842 -1.14(-1.21%)
Nov 16, 2015 92.28 94.66 91.89 94.53 454,623 +1.71(+1.84%)
Nov 13, 2015 93.90 94.42 92.61 92.83 401,603 -1.16(-1.23%)
Nov 12, 2015 95.99 96.04 93.70 93.99 441,112 -2.12(-2.21%)
Nov 11, 2015 95.47 96.78 94.99 96.11 437,202 +0.90(+0.94%)
Nov 10, 2015 93.74 95.23 93.50 95.21 419,148 +1.09(+1.15%)
Nov 09, 2015 95.19 95.19 93.31 94.12 710,311 -1.28(-1.34%)
Nov 06, 2015 95.06 95.46 93.96 95.40 475,359 +0.30(+0.32%)
Nov 05, 2015 96.27 96.70 94.33 95.10 632,051 -0.86(-0.89%)
Nov 04, 2015 97.47 98.89 94.89 95.96 648,519 -1.94(-1.98%)
Nov 03, 2015 98.92 99.40 97.76 97.90 456,564 -1.44(-1.45%)
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.