Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

528.75 -2.65 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 258.13 261.81 254.72 258.08 772,466 +0.68(+0.27%)
Oct 30, 2019 250.19 258.43 250.19 257.39 742,113 +7.33(+2.93%)
Oct 29, 2019 254.12 254.33 249.18 250.06 1,221,391 -5.97(-2.33%)
Oct 28, 2019 258.78 260.53 255.33 256.03 662,640 -2.18(-0.84%)
Oct 25, 2019 249.92 262.78 249.92 258.20 1,521,554 +7.74(+3.09%)
Oct 24, 2019 243.85 250.93 243.02 250.46 897,275 +7.22(+2.97%)
Oct 23, 2019 245.84 246.68 242.72 243.24 655,641 -2.79(-1.14%)
Oct 22, 2019 244.44 246.53 242.65 246.03 361,396 +1.35(+0.55%)
Oct 21, 2019 243.82 246.89 242.92 244.68 534,173 +1.73(+0.71%)
Oct 18, 2019 244.62 245.52 241.56 242.95 642,111 -0.71(-0.29%)
Oct 17, 2019 243.35 247.00 243.03 243.66 543,892 +0.47(+0.19%)
Oct 16, 2019 242.18 244.77 240.46 243.20 555,395 +0.22(+0.09%)
Oct 15, 2019 240.60 244.41 239.25 242.98 719,492 +3.35(+1.40%)
Oct 14, 2019 244.93 245.13 238.64 239.63 571,068 -5.31(-2.17%)
Oct 11, 2019 243.35 246.18 239.91 244.94 940,380 +2.87(+1.19%)
Oct 10, 2019 236.04 243.35 235.16 242.07 1,120,651 +6.25(+2.65%)
Oct 09, 2019 238.97 242.81 235.70 235.82 2,011,269 -5.03(-2.09%)
Oct 08, 2019 219.01 245.14 216.16 240.84 6,884,162 +10.71(+4.65%)
Oct 07, 2019 230.21 234.89 229.37 230.13 2,128,490 +0.08(+0.03%)
Oct 04, 2019 235.58 236.59 229.27 230.06 958,799 -1.16(-0.50%)
Oct 03, 2019 228.19 231.73 228.19 231.22 712,697 +1.52(+0.66%)
Oct 02, 2019 231.84 233.50 229.27 229.70 1,052,716 -3.82(-1.64%)
Oct 01, 2019 232.91 234.15 231.11 233.52 625,536 +1.12(+0.48%)
Sep 30, 2019 228.57 232.67 228.51 232.40 812,932 +3.92(+1.72%)
Sep 27, 2019 226.62 228.94 226.62 228.47 416,988 +0.95(+0.42%)
Sep 26, 2019 228.94 228.94 225.30 227.52 645,272 -1.89(-0.82%)
Sep 25, 2019 230.56 231.56 227.85 229.41 884,864 -1.44(-0.63%)
Sep 24, 2019 235.02 235.84 230.44 230.86 875,641 -3.13(-1.34%)
Sep 23, 2019 234.99 235.74 233.29 233.98 844,602 -1.29(-0.55%)
Sep 20, 2019 235.76 236.40 233.56 235.28 774,616 +0.58(+0.25%)
Sep 19, 2019 232.20 235.35 230.98 234.70 489,590 +1.91(+0.82%)
Sep 18, 2019 231.98 232.99 230.40 232.79 526,408 +1.39(+0.60%)
Sep 17, 2019 231.69 232.98 225.81 231.40 697,376 -1.19(-0.51%)
Sep 16, 2019 233.30 234.18 230.96 232.59 1,120,564 -0.25(-0.11%)
Sep 13, 2019 234.78 235.35 231.58 232.83 779,563 -1.65(-0.70%)
Sep 12, 2019 235.67 236.72 233.61 234.49 774,421 -1.57(-0.66%)
Sep 11, 2019 230.85 236.34 229.45 236.05 789,741 +5.23(+2.27%)
Sep 10, 2019 226.71 230.83 219.72 230.82 703,605 +4.14(+1.83%)
Sep 09, 2019 225.68 228.54 223.53 226.68 809,247 +1.75(+0.78%)
Sep 06, 2019 232.28 233.43 224.05 224.93 1,115,897 -7.09(-3.05%)
Sep 05, 2019 228.92 233.01 228.14 232.02 1,178,134 +5.47(+2.41%)
Sep 04, 2019 216.30 228.57 216.07 226.55 1,759,720 +11.55(+5.37%)
Sep 03, 2019 212.82 216.86 211.71 215.00 1,292,743 +0.03(+0.01%)
Aug 30, 2019 214.47 215.06 212.29 214.97 538,480 +1.50(+0.70%)
Aug 29, 2019 215.57 216.84 213.21 213.47 563,862 -0.56(-0.26%)
Aug 28, 2019 210.20 215.03 210.20 214.03 796,586 +3.22(+1.53%)
Aug 27, 2019 216.06 216.49 209.34 210.81 1,197,362 -4.97(-2.30%)
Aug 26, 2019 215.87 216.96 213.10 215.77 648,516 +1.46(+0.68%)
Aug 23, 2019 219.21 221.21 213.71 214.31 787,090 -5.40(-2.46%)
Aug 22, 2019 219.05 219.84 214.72 219.72 670,542 +0.31(+0.14%)
Aug 21, 2019 220.88 221.89 216.91 219.40 740,525 -0.86(-0.39%)
Aug 20, 2019 219.82 221.14 213.28 220.27 1,146,294 +0.39(+0.18%)
Aug 19, 2019 223.72 224.28 217.69 219.88 713,594 -2.78(-1.25%)
Aug 16, 2019 222.29 223.62 219.36 222.65 726,415 +1.95(+0.88%)
Aug 15, 2019 223.90 226.32 219.88 220.70 949,681 -3.14(-1.40%)
Aug 14, 2019 226.64 226.64 223.02 223.84 741,731 -4.17(-1.83%)
Aug 13, 2019 227.72 231.21 225.65 228.01 647,107 +0.45(+0.20%)
Aug 12, 2019 234.25 235.73 226.95 227.56 797,807 -7.30(-3.11%)
Aug 09, 2019 233.31 237.85 230.79 234.86 619,415 +1.02(+0.44%)
Aug 08, 2019 233.36 235.83 232.16 233.84 742,167 +0.96(+0.41%)
Aug 07, 2019 229.07 233.32 227.91 232.88 728,983 +3.06(+1.33%)
Aug 06, 2019 228.59 231.48 227.44 229.82 622,259 +2.64(+1.16%)
Aug 05, 2019 227.94 229.65 223.81 227.18 1,045,634 -4.77(-2.06%)
Aug 02, 2019 232.57 234.73 231.60 231.94 567,393 -1.02(-0.44%)
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.