Skip to main content

Domino's Pizza Inc (NY: DPZ )

532.16 +10.75 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 266.76 267.07 263.14 265.01 338,970 +0.08(+0.03%)
Jun 28, 2018 262.88 266.13 262.22 264.93 345,903 +0.58(+0.22%)
Jun 27, 2018 266.40 267.81 262.64 264.35 550,016 -1.54(-0.58%)
Jun 26, 2018 264.82 268.76 261.62 265.89 1,289,412 +3.38(+1.29%)
Jun 25, 2018 274.45 275.64 259.73 262.51 1,258,634 -12.10(-4.41%)
Jun 22, 2018 275.82 275.94 271.74 274.61 559,986 +1.53(+0.56%)
Jun 21, 2018 271.62 274.87 268.61 273.07 826,109 +2.69(+0.99%)
Jun 20, 2018 272.38 272.38 268.31 270.39 625,273 +0.48(+0.18%)
Jun 19, 2018 264.59 270.52 263.24 269.91 717,856 +5.32(+2.01%)
Jun 18, 2018 260.32 265.98 258.63 264.59 542,141 +4.12(+1.58%)
Jun 15, 2018 260.49 257.00 260.47 595,574 +3.47(+1.35%)
Jun 14, 2018 257.72 257.72 254.18 257.00 573,880 +0.58(+0.23%)
Jun 13, 2018 256.16 258.80 255.76 256.42 510,455 +0.36(+0.14%)
Jun 12, 2018 252.66 256.46 251.83 256.07 587,975 +3.21(+1.27%)
Jun 11, 2018 252.60 253.74 251.22 252.85 483,653 -0.25(-0.10%)
Jun 08, 2018 247.76 254.62 246.56 253.10 716,096 -1.87(-0.73%)
Jun 07, 2018 253.27 256.41 250.92 254.98 948,872 +2.26(+0.89%)
Jun 06, 2018 252.90 252.72 872,609 +6.56(+2.67%)
Jun 05, 2018 239.10 246.74 239.02 246.16 859,036 +6.79(+2.83%)
Jun 04, 2018 236.96 239.94 236.76 239.37 520,988 +2.38(+1.00%)
Jun 01, 2018 237.53 241.28 236.77 236.99 594,692 +1.28(+0.54%)
May 31, 2018 235.37 236.72 233.51 235.71 618,360 -0.21(-0.09%)
May 30, 2018 231.98 237.76 231.44 235.91 626,154 +5.53(+2.40%)
May 29, 2018 233.81 233.81 227.93 230.38 719,349 -4.25(-1.81%)
May 25, 2018 234.64 234.64 234.64 0 -1.78(-0.75%)
May 24, 2018 234.26 237.97 234.05 236.42 555,905 +2.58(+1.10%)
May 23, 2018 232.45 234.56 232.19 233.84 555,376 +1.20(+0.52%)
May 22, 2018 233.61 233.87 231.24 232.64 339,758 -0.15(-0.06%)
May 21, 2018 230.01 233.65 229.47 232.79 572,587 +3.29(+1.43%)
May 18, 2018 231.78 232.44 228.00 229.50 744,551 -1.58(-0.69%)
May 17, 2018 230.65 233.09 230.57 231.09 358,549 -0.74(-0.32%)
May 16, 2018 231.03 234.14 231.03 231.83 416,065 +0.22(+0.10%)
May 15, 2018 231.57 232.12 227.58 231.60 452,260 +0.90(+0.39%)
May 14, 2018 233.97 234.05 230.21 230.70 442,334 -3.53(-1.51%)
May 11, 2018 234.21 235.37 232.34 234.24 347,480 +0.18(+0.08%)
May 10, 2018 234.79 236.33 233.81 234.06 611,370 -0.18(-0.08%)
May 09, 2018 233.85 234.66 229.88 234.24 579,837 -0.47(-0.20%)
May 08, 2018 234.14 234.91 232.45 234.71 669,666 -0.08(-0.04%)
May 07, 2018 233.88 235.26 233.07 234.79 603,762 +2.12(+0.91%)
May 04, 2018 230.03 233.57 229.14 232.67 328,260 +2.26(+0.98%)
May 03, 2018 227.84 230.92 226.32 230.41 589,427 +1.45(+0.63%)
May 02, 2018 231.27 231.49 228.13 228.96 556,469 -3.19(-1.37%)
May 01, 2018 226.96 233.22 225.94 232.15 688,883 +5.58(+2.46%)
Apr 30, 2018 234.32 234.32 226.55 226.57 897,647 -6.27(-2.69%)
Apr 27, 2018 236.18 236.95 231.65 232.84 1,053,741 -2.05(-0.87%)
Apr 26, 2018 233.90 239.01 230.57 234.89 1,823,370 +16.01(+7.31%)
Apr 25, 2018 217.73 220.46 216.22 218.88 901,234 +1.60(+0.74%)
Apr 24, 2018 225.29 225.36 214.81 217.28 951,337 -7.18(-3.20%)
Apr 23, 2018 224.59 228.51 223.49 224.46 701,139 +0.52(+0.23%)
Apr 20, 2018 224.53 225.97 223.27 223.95 520,316 -1.65(-0.73%)
Apr 19, 2018 222.84 226.27 222.03 225.59 428,415 +2.34(+1.05%)
Apr 18, 2018 222.48 224.21 221.71 223.25 426,335 +0.97(+0.43%)
Apr 17, 2018 219.91 223.94 219.61 222.29 441,841 +4.51(+2.07%)
Apr 16, 2018 216.57 220.10 216.07 217.78 377,231 +1.90(+0.88%)
Apr 13, 2018 217.81 218.65 215.27 215.88 563,931 -1.09(-0.50%)
Apr 12, 2018 217.53 219.91 216.82 216.96 425,452 +0.45(+0.21%)
Apr 11, 2018 216.32 218.20 215.28 216.51 348,560 -0.66(-0.30%)
Apr 10, 2018 219.34 219.95 216.38 217.17 474,957 -0.68(-0.31%)
Apr 09, 2018 218.09 220.45 217.35 217.85 406,038 +0.91(+0.42%)
Apr 06, 2018 219.03 220.95 215.79 216.94 702,281 -4.06(-1.84%)
Apr 05, 2018 218.64 221.42 217.75 221.00 651,207 +4.07(+1.88%)
Apr 04, 2018 211.54 217.47 211.12 216.94 1,094,867 -1.89(-0.87%)
Apr 03, 2018 217.37 219.75 215.70 218.83 575,104 +2.86(+1.32%)
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.