Skip to main content

Domino's Pizza Inc (NY: DPZ )

532.16 +10.75 (+2.06%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 218.91 218.91 218.91 0 -0.29(-0.13%)
Mar 28, 2018 217.44 219.72 216.78 219.20 787,962 +2.15(+0.99%)
Mar 27, 2018 217.45 219.12 215.08 217.06 848,265 +0.28(+0.13%)
Mar 26, 2018 214.26 217.30 212.04 216.78 675,053 +4.34(+2.04%)
Mar 23, 2018 212.96 216.63 211.77 212.44 852,554 +0.24(+0.11%)
Mar 22, 2018 213.17 217.03 212.15 212.20 977,222 -1.74(-0.82%)
Mar 21, 2018 216.94 217.79 213.45 213.94 547,134 -3.12(-1.44%)
Mar 20, 2018 213.70 218.28 213.24 217.07 612,613 +3.67(+1.72%)
Mar 19, 2018 214.45 215.84 212.67 213.39 678,720 -1.99(-0.92%)
Mar 16, 2018 213.22 217.47 213.19 215.38 964,944 +2.78(+1.31%)
Mar 15, 2018 213.11 213.95 211.91 212.59 862,559 +0.15(+0.07%)
Mar 14, 2018 211.52 214.07 210.22 212.44 420,638 +0.76(+0.36%)
Mar 13, 2018 213.38 214.99 211.11 211.69 722,375 -1.21(-0.57%)
Mar 12, 2018 215.52 217.38 212.76 212.89 914,790 -2.40(-1.12%)
Mar 09, 2018 209.81 215.47 208.29 215.29 702,690 +6.99(+3.36%)
Mar 08, 2018 209.26 211.90 207.39 208.30 621,392 -0.17(-0.08%)
Mar 07, 2018 209.19 205.99 208.47 807,235 +1.42(+0.69%)
Mar 06, 2018 208.97 209.26 204.39 207.05 1,032,112 +1.71(+0.83%)
Mar 05, 2018 207.91 207.91 203.83 205.34 994,242 -3.26(-1.56%)
Mar 02, 2018 206.35 209.59 205.29 208.60 933,886 +0.26(+0.13%)
Mar 01, 2018 207.57 211.12 205.04 208.34 961,049 +0.38(+0.18%)
Feb 28, 2018 211.51 213.41 207.84 207.96 982,321 -3.80(-1.79%)
Feb 27, 2018 214.10 215.98 211.41 211.75 678,244 -1.45(-0.68%)
Feb 26, 2018 215.72 216.02 212.68 213.20 1,048,996 -0.78(-0.36%)
Feb 23, 2018 213.16 214.35 210.40 213.98 1,085,339 +1.73(+0.82%)
Feb 22, 2018 212.25 1,916,001 -3.30(-1.53%)
Feb 21, 2018 207.71 220.66 207.35 215.55 3,646,469 +8.45(+4.08%)
Feb 20, 2018 201.49 212.34 194.96 207.09 5,101,450 +0.70(+0.34%)
Feb 16, 2018 206.39 206.39 206.39 0 +2.84(+1.40%)
Feb 15, 2018 198.50 205.45 198.30 203.55 1,496,220 +7.41(+3.78%)
Feb 14, 2018 193.08 197.07 192.15 196.15 982,133 +1.66(+0.86%)
Feb 13, 2018 197.34 199.10 190.18 194.48 1,363,747 -3.62(-1.83%)
Feb 12, 2018 194.87 198.91 192.63 198.10 1,008,696 +5.40(+2.80%)
Feb 09, 2018 187.26 194.06 186.07 192.70 1,313,830 +7.03(+3.79%)
Feb 08, 2018 196.96 197.05 185.61 185.66 1,544,352 -11.91(-6.03%)
Feb 07, 2018 194.32 198.90 194.18 197.58 943,916 +2.66(+1.37%)
Feb 06, 2018 189.01 197.14 187.48 194.91 1,493,684 -2.17(-1.10%)
Feb 05, 2018 196.72 200.80 192.36 197.08 1,006,915 -3.37(-1.68%)
Feb 02, 2018 203.02 204.66 200.19 200.45 838,848 -4.01(-1.96%)
Feb 01, 2018 201.68 205.25 201.68 204.46 734,870 +1.70(+0.84%)
Jan 31, 2018 202.72 203.79 201.23 202.76 747,861 +0.84(+0.42%)
Jan 30, 2018 200.11 202.44 199.58 201.91 660,656 +0.58(+0.29%)
Jan 29, 2018 201.68 204.46 200.61 201.34 754,402 -1.36(-0.67%)
Jan 26, 2018 205.07 205.24 201.26 202.69 819,221 -2.38(-1.16%)
Jan 25, 2018 206.54 207.49 204.67 205.07 814,499 +0.57(+0.28%)
Jan 24, 2018 205.75 206.36 203.38 204.50 894,162 -0.80(-0.39%)
Jan 23, 2018 202.23 207.25 201.94 205.30 1,224,991 +3.07(+1.52%)
Jan 22, 2018 199.60 202.23 198.11 202.23 898,172 +2.57(+1.29%)
Jan 19, 2018 197.73 201.00 197.52 199.66 658,474 +2.46(+1.25%)
Jan 18, 2018 194.48 197.27 194.02 197.20 822,688 +2.82(+1.45%)
Jan 17, 2018 195.69 196.07 193.82 194.38 894,882 -1.31(-0.67%)
Jan 16, 2018 200.04 200.04 195.22 195.69 1,181,453 -1.74(-0.88%)
Jan 12, 2018 197.43 197.43 197.43 0 +1.22(+0.62%)
Jan 11, 2018 187.97 196.28 187.97 196.21 1,566,578 +9.13(+4.88%)
Jan 10, 2018 187.09 2,570,537 -6.19(-3.20%)
Jan 09, 2018 191.19 194.03 189.93 193.28 1,237,168 +2.90(+1.52%)
Jan 08, 2018 187.13 190.50 185.76 190.38 1,142,557 +3.09(+1.65%)
Jan 05, 2018 185.33 188.84 184.88 187.28 1,239,076 +2.81(+1.53%)
Jan 04, 2018 184.43 189.12 184.21 184.47 1,645,645 +5.26(+2.94%)
Jan 03, 2018 175.45 179.35 175.39 179.20 691,628 +4.41(+2.53%)
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.