Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 267.50 267.81 263.87 265.74 338,033 +0.07(+0.03%)
Jun 28, 2018 263.60 266.87 262.94 265.67 344,946 +0.58(+0.22%)
Jun 27, 2018 267.13 268.56 263.37 265.08 548,496 -1.54(-0.58%)
Jun 26, 2018 265.55 269.50 262.34 266.63 1,285,848 +3.39(+1.29%)
Jun 25, 2018 275.21 276.40 260.45 263.24 1,255,155 -12.13(-4.41%)
Jun 22, 2018 276.58 276.70 272.49 275.37 558,438 +1.53(+0.56%)
Jun 21, 2018 272.37 275.63 269.36 273.83 823,825 +2.69(+0.99%)
Jun 20, 2018 273.13 273.13 269.05 271.14 623,544 +0.48(+0.18%)
Jun 19, 2018 265.33 271.27 263.97 270.66 715,872 +5.33(+2.01%)
Jun 18, 2018 261.04 266.72 259.35 265.33 540,643 +4.13(+1.58%)
Jun 15, 2018 261.21 257.72 261.19 593,928 +3.48(+1.35%)
Jun 14, 2018 258.43 258.43 254.88 257.72 572,293 +0.58(+0.23%)
Jun 13, 2018 256.87 259.52 256.47 257.13 509,044 +0.36(+0.14%)
Jun 12, 2018 253.36 257.17 252.53 256.78 586,350 +3.22(+1.27%)
Jun 11, 2018 253.30 254.44 251.92 253.55 482,316 -0.25(-0.10%)
Jun 08, 2018 248.45 255.33 247.25 253.81 714,117 -1.88(-0.74%)
Jun 07, 2018 253.97 257.12 251.61 255.69 946,249 +2.27(+0.89%)
Jun 06, 2018 253.60 253.42 870,197 +6.58(+2.67%)
Jun 05, 2018 239.76 247.42 239.68 246.84 856,661 +6.81(+2.83%)
Jun 04, 2018 237.61 240.60 237.41 240.04 519,548 +2.39(+1.00%)
Jun 01, 2018 238.19 241.95 237.42 237.65 593,049 +1.29(+0.54%)
May 31, 2018 236.02 237.38 234.15 236.36 616,650 -0.21(-0.09%)
May 30, 2018 232.62 238.42 232.09 236.57 624,423 +5.55(+2.40%)
May 29, 2018 234.46 234.46 228.56 231.02 717,361 -4.27(-1.81%)
May 25, 2018 235.29 235.29 235.29 0 -1.79(-0.75%)
May 24, 2018 234.91 238.63 234.70 237.08 554,368 +2.58(+1.10%)
May 23, 2018 233.09 235.22 232.84 234.49 553,841 +1.20(+0.52%)
May 22, 2018 234.26 234.52 231.88 233.29 338,819 -0.15(-0.06%)
May 21, 2018 230.65 234.29 230.10 233.44 571,004 +3.30(+1.43%)
May 18, 2018 232.42 233.08 228.63 230.14 742,493 -1.59(-0.69%)
May 17, 2018 231.29 233.74 231.21 231.73 357,558 -0.74(-0.32%)
May 16, 2018 231.67 234.79 231.67 232.47 414,915 +0.23(+0.10%)
May 15, 2018 232.21 232.77 228.21 232.25 451,010 +0.90(+0.39%)
May 14, 2018 234.61 234.70 230.85 231.34 441,112 -3.54(-1.51%)
May 11, 2018 234.86 236.03 232.99 234.89 346,519 +0.18(+0.08%)
May 10, 2018 235.44 236.98 234.46 234.71 609,680 -0.18(-0.08%)
May 09, 2018 234.50 235.31 230.51 234.89 578,234 -0.47(-0.20%)
May 08, 2018 234.79 235.56 233.09 235.36 667,815 -0.09(-0.04%)
May 07, 2018 234.53 235.91 233.72 235.44 602,093 +2.12(+0.91%)
May 04, 2018 230.67 234.22 229.77 233.32 327,353 +2.27(+0.98%)
May 03, 2018 228.48 231.56 226.94 231.05 587,798 +1.46(+0.63%)
May 02, 2018 231.91 232.13 228.76 229.59 554,931 -3.19(-1.37%)
May 01, 2018 227.59 233.87 226.57 232.79 686,978 +5.59(+2.46%)
Apr 30, 2018 234.97 234.97 227.18 227.20 895,166 -6.29(-2.69%)
Apr 27, 2018 236.83 237.60 232.29 233.49 1,050,828 -2.06(-0.87%)
Apr 26, 2018 234.55 239.67 231.21 235.54 1,818,329 +16.05(+7.31%)
Apr 25, 2018 218.34 221.07 216.82 219.49 898,743 +1.61(+0.74%)
Apr 24, 2018 225.92 225.99 215.40 217.88 948,708 -7.20(-3.20%)
Apr 23, 2018 225.22 229.15 224.11 225.08 699,201 +0.52(+0.23%)
Apr 20, 2018 225.15 226.60 223.89 224.57 518,878 -1.66(-0.73%)
Apr 19, 2018 223.46 226.90 222.65 226.22 427,231 +2.35(+1.05%)
Apr 18, 2018 223.10 224.83 222.32 223.87 425,157 +0.97(+0.43%)
Apr 17, 2018 220.53 224.56 220.22 222.90 440,620 +4.52(+2.07%)
Apr 16, 2018 217.17 220.71 216.67 218.38 376,189 +1.91(+0.88%)
Apr 13, 2018 218.41 219.26 215.86 216.47 562,372 -1.09(-0.50%)
Apr 12, 2018 218.14 220.51 217.42 217.56 424,276 +0.45(+0.21%)
Apr 11, 2018 216.92 218.81 215.88 217.11 347,597 -0.66(-0.30%)
Apr 10, 2018 219.95 220.56 216.98 217.77 473,644 -0.69(-0.31%)
Apr 09, 2018 218.69 221.06 217.95 218.46 404,916 +0.91(+0.42%)
Apr 06, 2018 219.64 221.56 216.39 217.54 700,340 -4.07(-1.84%)
Apr 05, 2018 219.25 222.04 218.35 221.62 649,407 +4.08(+1.88%)
Apr 04, 2018 212.13 218.07 211.71 217.54 1,091,840 -1.90(-0.87%)
Apr 03, 2018 217.97 220.36 216.29 219.44 573,514 +2.87(+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.