Skip to main content

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 183.96 185.36 183.47 185.16 682,486 +1.41(+0.77%)
Sep 28, 2017 183.03 184.53 182.36 183.75 704,373 +0.19(+0.10%)
Sep 27, 2017 180.84 184.13 180.81 183.56 629,239 +3.29(+1.83%)
Sep 26, 2017 180.36 181.83 178.82 180.27 704,727 -0.10(-0.06%)
Sep 25, 2017 183.95 183.96 177.52 180.37 1,235,918 -3.53(-1.92%)
Sep 22, 2017 185.17 186.10 182.87 183.91 1,105,852 -0.77(-0.42%)
Sep 21, 2017 184.75 186.22 184.27 184.68 768,592 +0.43(+0.23%)
Sep 20, 2017 183.64 185.71 182.56 184.25 1,239,116 +1.54(+0.84%)
Sep 19, 2017 182.41 184.10 182.23 182.71 912,019 +0.29(+0.16%)
Sep 18, 2017 181.85 184.43 181.84 182.42 1,443,045 +0.88(+0.48%)
Sep 15, 2017 176.85 181.69 176.29 181.55 2,054,750 +4.45(+2.51%)
Sep 14, 2017 175.94 177.25 174.42 177.10 1,112,245 +1.70(+0.97%)
Sep 13, 2017 176.23 177.47 173.67 175.40 857,104 -1.27(-0.72%)
Sep 12, 2017 175.96 176.94 172.69 176.68 1,006,247 +0.84(+0.48%)
Sep 11, 2017 174.33 178.58 174.33 175.84 1,293,403 +2.41(+1.39%)
Sep 08, 2017 170.03 175.65 169.82 173.43 1,014,619 +2.89(+1.70%)
Sep 07, 2017 169.91 172.10 169.91 170.54 635,890 +0.64(+0.38%)
Sep 06, 2017 169.87 170.85 168.83 169.89 874,043 +0.12(+0.07%)
Sep 05, 2017 170.24 172.79 169.54 169.77 801,719 -1.01(-0.59%)
Sep 01, 2017 170.14 171.84 169.55 170.79 761,122 +1.24(+0.73%)
Aug 31, 2017 166.64 171.12 165.67 169.55 1,166,249 +3.10(+1.86%)
Aug 30, 2017 166.02 167.30 164.68 166.45 915,353 +0.51(+0.31%)
Aug 29, 2017 165.61 166.26 163.82 165.94 1,052,444 -0.35(-0.21%)
Aug 28, 2017 166.32 167.55 164.33 166.29 1,108,947 +0.03(+0.02%)
Aug 25, 2017 168.89 169.50 163.54 166.27 2,270,679 -4.25(-2.49%)
Aug 24, 2017 174.87 174.97 170.46 170.52 1,319,875 -4.08(-2.34%)
Aug 23, 2017 175.02 176.08 174.04 174.60 744,504 -1.23(-0.70%)
Aug 22, 2017 176.20 177.65 174.96 175.83 807,085 -0.44(-0.25%)
Aug 21, 2017 175.62 176.61 173.60 176.27 1,100,596 +0.76(+0.43%)
Aug 18, 2017 174.81 175.82 173.76 175.50 1,371,404 +0.37(+0.21%)
Aug 17, 2017 173.63 177.40 173.45 175.13 847,429 +0.55(+0.31%)
Aug 16, 2017 174.99 175.92 173.44 174.58 1,509,358 -0.47(-0.27%)
Aug 15, 2017 178.96 178.96 174.77 175.05 2,181,788 -5.34(-2.96%)
Aug 14, 2017 181.22 181.50 178.79 180.39 725,031 +0.98(+0.54%)
Aug 11, 2017 175.86 181.17 174.98 179.41 812,708 +0.31(+0.17%)
Aug 10, 2017 179.22 180.57 178.29 179.10 845,860 -1.21(-0.67%)
Aug 09, 2017 177.80 180.61 176.29 180.31 1,282,447 +1.57(+0.88%)
Aug 08, 2017 181.11 181.11 178.06 178.74 1,170,748 -3.06(-1.68%)
Aug 07, 2017 183.64 185.02 181.26 181.80 969,671 -1.27(-0.69%)
Aug 04, 2017 185.32 186.94 181.77 183.07 1,269,173 -1.34(-0.73%)
Aug 03, 2017 179.50 185.87 179.08 184.41 2,135,631 +5.47(+3.06%)
Aug 02, 2017 175.82 179.90 175.45 178.94 1,967,303 +5.49(+3.16%)
Aug 01, 2017 173.70 174.57 172.28 173.45 804,723 -0.05(-0.03%)
Jul 31, 2017 171.24 173.70 170.65 173.49 1,713,924 +3.17(+1.86%)
Jul 28, 2017 170.43 171.48 169.18 170.32 1,256,588 +0.61(+0.36%)
Jul 27, 2017 173.43 173.90 168.46 169.71 2,002,019 -3.72(-2.15%)
Jul 26, 2017 181.40 181.40 172.10 173.43 3,107,158 -5.55(-3.10%)
Jul 25, 2017 192.56 192.56 178.67 178.98 4,567,317 -20.07(-10.08%)
Jul 24, 2017 198.89 201.78 198.35 199.05 1,245,836 +0.70(+0.35%)
Jul 21, 2017 197.71 199.13 197.28 198.35 583,339 +0.73(+0.37%)
Jul 20, 2017 198.35 198.35 195.06 197.62 654,800 -0.07(-0.04%)
Jul 19, 2017 197.75 197.77 195.30 197.70 703,379 +1.00(+0.51%)
Jul 18, 2017 194.18 197.68 193.74 196.70 1,034,705 +2.98(+1.54%)
Jul 17, 2017 194.53 195.25 191.63 193.73 1,257,061 -0.89(-0.46%)
Jul 14, 2017 195.72 196.96 194.25 194.62 859,290 -1.15(-0.59%)
Jul 13, 2017 198.90 199.37 194.97 195.77 901,389 -2.88(-1.45%)
Jul 12, 2017 197.64 199.98 196.84 198.65 553,943 +1.33(+0.67%)
Jul 11, 2017 196.49 197.75 195.05 197.32 833,735 +0.46(+0.23%)
Jul 10, 2017 197.86 198.00 194.80 196.86 615,275 -0.65(-0.33%)
Jul 07, 2017 194.64 198.84 194.64 197.51 477,504 +3.24(+1.67%)
Jul 06, 2017 192.53 195.59 190.86 194.28 671,405 +0.75(+0.39%)
Jul 05, 2017 194.65 196.34 192.74 193.52 626,263 -1.76(-0.90%)
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.