Skip to main content

Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 93.27 93.42 91.51 91.59 355,216 -1.82(-1.95%)
Mar 30, 2015 92.68 93.58 92.16 93.42 293,576 +1.37(+1.48%)
Mar 27, 2015 91.64 92.76 91.40 92.05 316,016 +0.46(+0.51%)
Mar 26, 2015 91.68 92.47 90.80 91.58 285,498 -0.52(-0.56%)
Mar 25, 2015 94.72 94.72 92.10 92.10 233,982 -2.71(-2.86%)
Mar 24, 2015 94.63 95.49 94.17 94.82 412,839 +0.06(+0.07%)
Mar 23, 2015 95.32 95.47 94.20 94.75 280,873 -0.56(-0.58%)
Mar 20, 2015 95.10 95.65 94.93 95.31 764,660 +0.78(+0.83%)
Mar 19, 2015 93.06 94.94 93.06 94.53 320,825 +1.46(+1.57%)
Mar 18, 2015 93.05 93.27 91.68 93.07 397,515 +0.02(+0.02%)
Mar 17, 2015 92.49 93.30 92.24 93.05 345,474 +0.56(+0.61%)
Mar 16, 2015 91.47 92.64 91.09 92.49 345,416 +1.65(+1.82%)
Mar 13, 2015 91.51 92.23 90.66 90.84 233,394 -0.91(-0.99%)
Mar 12, 2015 89.43 91.90 89.42 91.75 530,887 +2.33(+2.61%)
Mar 11, 2015 90.25 90.59 89.27 89.42 537,963 -0.51(-0.57%)
Mar 10, 2015 91.69 91.69 89.92 89.93 640,457 -2.12(-2.30%)
Mar 09, 2015 91.55 92.58 91.46 92.04 352,410 +0.44(+0.49%)
Mar 06, 2015 93.62 93.62 91.42 91.60 389,602 -2.28(-2.43%)
Mar 05, 2015 94.20 94.91 93.73 93.88 334,003 +0.09(+0.10%)
Mar 04, 2015 92.76 93.83 92.38 93.79 383,183 +0.41(+0.44%)
Mar 03, 2015 94.95 94.95 93.23 93.38 524,346 -1.46(-1.54%)
Mar 02, 2015 92.54 94.90 92.39 94.84 651,671 +2.64(+2.87%)
Feb 27, 2015 94.44 94.44 92.03 92.20 735,350 -2.24(-2.37%)
Feb 26, 2015 94.35 95.25 94.16 94.44 401,474 +0.06(+0.07%)
Feb 25, 2015 94.01 95.28 93.09 94.38 728,513 +0.36(+0.39%)
Feb 24, 2015 93.99 96.67 92.69 94.01 1,770,791 -0.88(-0.93%)
Feb 23, 2015 93.10 95.14 93.08 94.89 1,016,253 +1.82(+1.95%)
Feb 20, 2015 92.56 93.60 92.32 93.08 508,263 +0.68(+0.74%)
Feb 19, 2015 92.83 93.09 92.23 92.40 331,421 -0.09(-0.10%)
Feb 18, 2015 91.48 92.71 91.29 92.49 403,311 +1.07(+1.17%)
Feb 17, 2015 90.81 91.62 90.32 91.42 222,494 +0.61(+0.67%)
Feb 13, 2015 90.90 90.81 90.81 90.81 251,741 -0.51(-0.56%)
Feb 12, 2015 91.27 91.64 90.42 91.32 352,399 +0.10(+0.11%)
Feb 11, 2015 91.83 92.02 90.55 91.22 242,165 -0.44(-0.48%)
Feb 10, 2015 90.20 92.17 90.08 91.65 336,421 +2.09(+2.33%)
Feb 09, 2015 90.07 90.69 88.99 89.56 275,282 -1.12(-1.23%)
Feb 06, 2015 90.60 91.15 89.85 90.68 312,746 +0.11(+0.12%)
Feb 05, 2015 90.81 91.19 89.94 90.57 253,999 +0.02(+0.02%)
Feb 04, 2015 89.28 91.27 89.24 90.55 331,408 +0.32(+0.35%)
Feb 03, 2015 89.72 90.30 88.51 90.24 315,788 +1.17(+1.32%)
Feb 02, 2015 90.44 90.61 87.87 89.06 466,010 -0.88(-0.98%)
Jan 30, 2015 91.20 91.87 89.92 89.94 516,203 -2.03(-2.21%)
Jan 29, 2015 90.93 92.26 90.11 91.98 584,542 +1.27(+1.40%)
Jan 28, 2015 90.63 91.67 89.84 90.71 527,221 +0.87(+0.97%)
Jan 27, 2015 89.04 90.24 88.77 89.84 381,504 +0.17(+0.19%)
Jan 26, 2015 88.99 89.83 88.97 89.66 410,463 +0.58(+0.65%)
Jan 23, 2015 90.03 90.43 89.06 89.08 440,049 -0.83(-0.92%)
Jan 22, 2015 88.99 90.04 88.45 89.91 358,360 +1.48(+1.67%)
Jan 21, 2015 88.34 88.82 87.94 88.43 430,755 -0.12(-0.13%)
Jan 20, 2015 89.85 89.85 88.20 88.55 525,372 -0.89(-1.00%)
Jan 16, 2015 87.62 89.51 86.98 89.44 775,733 +1.51(+1.71%)
Jan 15, 2015 89.82 89.82 86.16 87.93 1,631,800 -1.89(-2.10%)
Jan 14, 2015 91.03 92.71 89.69 89.82 845,272 -2.53(-2.74%)
Jan 13, 2015 93.08 94.37 91.93 92.35 698,735 -0.38(-0.41%)
Jan 12, 2015 91.45 92.81 91.27 92.73 470,306 +1.47(+1.61%)
Jan 09, 2015 91.52 91.62 90.62 91.26 748,195 -0.25(-0.28%)
Jan 08, 2015 89.39 91.53 89.15 91.52 778,028 +2.98(+3.36%)
Jan 07, 2015 86.58 88.62 86.23 88.54 687,829 +2.92(+3.40%)
Jan 06, 2015 85.74 86.85 84.60 85.62 801,436 -1.07(-1.24%)
Jan 05, 2015 86.59 87.12 85.44 86.69 628,545 +1.07(+1.25%)
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.