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 28, 2018 275.88 279.98 275.57 277.38 434,689 +1.27(+0.46%)
Sep 27, 2018 274.43 276.56 272.83 276.11 546,963 +4.02(+1.48%)
Sep 26, 2018 273.71 275.19 269.31 272.09 439,322 -1.52(-0.55%)
Sep 25, 2018 272.46 276.15 272.39 273.61 703,886 +1.69(+0.62%)
Sep 24, 2018 268.62 272.86 265.73 271.91 624,428 +2.61(+0.97%)
Sep 21, 2018 267.07 272.38 266.95 269.31 925,708 +3.30(+1.24%)
Sep 20, 2018 265.22 266.86 262.46 266.00 649,859 +3.05(+1.16%)
Sep 19, 2018 265.32 265.32 261.33 262.95 494,866 -2.20(-0.83%)
Sep 18, 2018 258.11 267.69 258.09 265.15 677,298 +6.78(+2.63%)
Sep 17, 2018 262.42 262.75 257.46 258.37 754,489 -5.13(-1.95%)
Sep 14, 2018 269.05 269.05 262.17 263.50 785,310 -4.51(-1.68%)
Sep 13, 2018 269.10 269.27 265.20 268.01 293,954 +0.14(+0.05%)
Sep 12, 2018 268.91 269.67 265.77 267.87 545,008 -1.30(-0.48%)
Sep 11, 2018 274.47 276.00 268.74 269.16 430,721 -6.72(-2.44%)
Sep 10, 2018 277.36 278.05 275.20 275.88 365,220 -0.27(-0.10%)
Sep 07, 2018 271.47 279.09 271.47 276.16 313,389 +3.32(+1.22%)
Sep 06, 2018 272.58 275.01 269.97 272.83 691,686 +0.68(+0.25%)
Sep 05, 2018 278.94 279.02 271.16 272.16 575,479 -6.38(-2.29%)
Sep 04, 2018 280.69 281.41 277.92 278.53 445,105 -1.84(-0.66%)
Aug 31, 2018 280.37 280.37 280.37 0 -1.98(-0.70%)
Aug 30, 2018 281.73 283.69 281.06 282.36 230,857 +0.03(+0.01%)
Aug 29, 2018 282.96 286.74 281.79 282.33 428,361 +1.14(+0.40%)
Aug 28, 2018 280.32 281.53 275.20 281.19 446,446 +1.45(+0.52%)
Aug 27, 2018 280.79 281.72 277.44 279.75 482,369 -0.06(-0.02%)
Aug 24, 2018 271.81 282.05 271.81 279.80 725,065 +8.03(+2.95%)
Aug 23, 2018 274.44 276.57 271.32 271.77 309,273 -2.01(-0.73%)
Aug 22, 2018 269.43 274.21 268.92 273.78 460,997 +3.92(+1.45%)
Aug 21, 2018 268.04 271.71 267.44 269.87 293,173 +2.46(+0.92%)
Aug 20, 2018 267.69 269.11 264.67 267.40 421,499 -0.27(-0.10%)
Aug 17, 2018 270.24 271.45 266.85 267.68 351,298 -2.52(-0.93%)
Aug 16, 2018 268.54 272.21 267.55 270.19 672,934 +3.31(+1.24%)
Aug 15, 2018 268.11 270.26 264.03 266.88 587,434 -3.12(-1.15%)
Aug 14, 2018 272.63 272.63 267.53 270.00 1,024,744 -1.02(-0.38%)
Aug 13, 2018 275.26 275.26 269.42 271.02 356,282 -2.54(-0.93%)
Aug 10, 2018 272.12 275.80 270.93 273.56 484,726 -0.13(-0.05%)
Aug 09, 2018 269.42 277.26 268.55 273.70 604,552 +4.25(+1.58%)
Aug 08, 2018 260.89 270.01 260.13 269.44 593,405 +8.89(+3.41%)
Aug 07, 2018 261.32 262.48 258.76 260.55 472,402 -2.53(-0.96%)
Aug 06, 2018 262.45 265.25 260.64 263.08 514,729 +0.60(+0.23%)
Aug 03, 2018 260.60 262.82 257.23 262.48 653,613 +2.58(+0.99%)
Aug 02, 2018 253.18 260.77 253.18 259.89 1,045,910 +6.02(+2.37%)
Aug 01, 2018 247.45 254.25 246.82 253.87 1,050,687 +7.21(+2.92%)
Jul 31, 2018 239.47 247.06 238.19 246.66 727,115 +5.87(+2.44%)
Jul 30, 2018 244.34 245.64 240.37 240.79 747,883 -4.03(-1.65%)
Jul 27, 2018 246.86 247.08 243.97 244.82 743,488 +0.66(+0.27%)
Jul 26, 2018 245.96 247.04 243.84 244.16 537,634 -2.07(-0.84%)
Jul 25, 2018 247.30 249.93 245.16 246.23 677,178 -0.82(-0.33%)
Jul 24, 2018 255.02 255.02 246.07 247.05 972,524 -8.15(-3.19%)
Jul 23, 2018 259.91 259.94 254.68 255.20 735,290 -5.09(-1.96%)
Jul 20, 2018 258.25 265.27 258.25 260.29 625,104 +0.39(+0.15%)
Jul 19, 2018 258.25 267.42 256.28 259.89 2,097,991 -6.51(-2.44%)
Jul 18, 2018 264.86 267.53 263.10 266.40 1,149,287 +1.54(+0.58%)
Jul 17, 2018 261.56 265.67 260.72 264.86 899,379 +2.68(+1.02%)
Jul 16, 2018 264.79 266.41 261.18 262.18 377,093 -2.07(-0.79%)
Jul 13, 2018 262.20 266.08 261.93 264.26 485,770 +2.23(+0.85%)
Jul 12, 2018 263.56 263.56 260.94 262.03 367,882 -0.59(-0.23%)
Jul 11, 2018 254.87 263.63 254.87 262.62 834,768 +6.83(+2.67%)
Jul 10, 2018 261.52 263.51 255.24 255.80 690,720 -5.52(-2.11%)
Jul 09, 2018 264.82 265.01 260.75 261.32 563,538 -0.83(-0.32%)
Jul 06, 2018 261.96 263.78 261.41 262.15 513,240 +1.32(+0.51%)
Jul 05, 2018 263.60 264.69 257.90 260.82 569,203 -2.24(-0.85%)
Jul 03, 2018 263.07 263.07 263.07 0 -0.82(-0.31%)
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.