Skip to main content

Domino's Pizza Inc (NY: DPZ )

495.67 +3.54 (+0.72%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 104.23 105.02 103.29 103.58 611,454 -0.55(-0.53%)
Jun 29, 2015 102.44 104.51 102.17 104.13 803,817 -0.82(-0.78%)
Jun 26, 2015 102.73 105.27 102.34 104.95 961,234 +2.91(+2.85%)
Jun 25, 2015 102.56 103.10 101.55 102.05 645,875 +0.07(+0.07%)
Jun 24, 2015 103.50 103.97 101.90 101.98 415,716 -1.81(-1.74%)
Jun 23, 2015 104.11 104.11 103.06 103.79 231,069 -0.22(-0.21%)
Jun 22, 2015 103.03 104.02 102.44 104.00 379,238 +1.78(+1.74%)
Jun 19, 2015 102.95 103.01 102.15 102.22 390,624 -0.60(-0.59%)
Jun 18, 2015 101.71 103.40 101.66 102.83 294,720 +1.51(+1.49%)
Jun 17, 2015 101.36 101.85 100.39 101.32 231,766 +0.15(+0.14%)
Jun 16, 2015 100.97 101.77 100.80 101.17 222,969 -0.05(-0.05%)
Jun 15, 2015 101.54 101.71 100.77 101.22 241,078 -1.35(-1.32%)
Jun 12, 2015 102.00 103.30 101.75 102.57 247,721 +0.33(+0.32%)
Jun 11, 2015 102.71 103.13 101.77 102.24 279,527 -0.14(-0.13%)
Jun 10, 2015 100.68 102.55 100.20 102.38 341,290 +1.79(+1.77%)
Jun 09, 2015 100.17 100.70 99.10 100.59 390,429 +0.51(+0.51%)
Jun 08, 2015 99.93 100.75 99.30 100.08 487,205 -0.12(-0.12%)
Jun 05, 2015 99.15 100.37 98.56 100.20 578,049 +0.88(+0.89%)
Jun 04, 2015 99.06 99.61 98.57 99.32 637,740 +0.04(+0.04%)
Jun 03, 2015 99.74 100.05 99.06 99.28 532,256 +0.11(+0.11%)
Jun 02, 2015 98.82 99.68 98.43 99.17 665,686 -0.16(-0.17%)
Jun 01, 2015 99.82 99.96 98.78 99.34 599,422 +0.36(+0.36%)
May 29, 2015 99.39 99.92 98.61 98.98 444,471 -0.50(-0.50%)
May 28, 2015 99.15 100.19 98.93 99.48 403,140 +0.51(+0.52%)
May 27, 2015 98.86 99.67 98.89 98.97 462,172 +0.08(+0.08%)
May 26, 2015 99.11 99.45 97.87 98.89 355,858 -0.43(-0.43%)
May 22, 2015 100.27 99.32 99.32 99.32 208,908 -0.95(-0.95%)
May 21, 2015 100.23 100.55 99.85 100.27 185,320 -0.31(-0.31%)
May 20, 2015 100.46 101.24 99.52 100.58 196,333 -0.13(-0.13%)
May 19, 2015 101.44 101.50 100.45 100.70 281,339 -0.49(-0.49%)
May 18, 2015 100.43 101.38 100.02 101.19 315,993 +0.68(+0.68%)
May 15, 2015 100.41 100.57 99.50 100.51 271,026 +0.39(+0.39%)
May 14, 2015 99.58 100.37 98.82 100.12 318,374 +1.12(+1.13%)
May 13, 2015 99.30 99.97 98.84 99.00 250,078 -0.35(-0.35%)
May 12, 2015 99.41 100.15 97.93 99.35 580,354 -0.71(-0.71%)
May 11, 2015 99.38 100.67 98.90 100.06 384,433 +0.65(+0.65%)
May 08, 2015 99.44 100.18 98.71 99.41 399,257 +1.09(+1.11%)
May 07, 2015 96.45 98.92 96.22 98.32 382,807 +1.64(+1.70%)
May 06, 2015 96.65 97.31 95.87 96.68 376,799 +0.38(+0.40%)
May 05, 2015 98.32 99.72 96.22 96.29 541,841 -2.02(-2.06%)
May 04, 2015 99.11 100.13 98.24 98.32 450,521 -0.37(-0.38%)
May 01, 2015 98.89 100.25 97.90 98.69 384,968 +0.45(+0.45%)
Apr 30, 2015 99.12 99.91 98.12 98.24 472,015 -1.40(-1.41%)
Apr 29, 2015 101.24 101.48 98.49 99.65 567,688 -2.19(-2.15%)
Apr 28, 2015 100.52 102.17 99.39 101.83 545,074 +1.40(+1.40%)
Apr 27, 2015 103.60 103.68 100.24 100.43 863,515 -3.38(-3.26%)
Apr 24, 2015 100.20 103.85 99.93 103.81 1,293,560 +4.31(+4.33%)
Apr 23, 2015 97.34 100.80 97.34 99.50 2,647,205 +8.59(+9.45%)
Apr 22, 2015 90.15 91.57 89.82 90.91 667,335 +0.36(+0.40%)
Apr 21, 2015 91.05 91.21 90.45 90.55 296,682 -0.24(-0.26%)
Apr 20, 2015 91.09 91.68 90.49 90.78 320,579 +0.38(+0.42%)
Apr 17, 2015 91.17 91.38 89.93 90.40 327,470 -1.08(-1.18%)
Apr 16, 2015 89.97 91.68 89.97 91.48 613,815 +1.89(+2.10%)
Apr 15, 2015 90.14 91.17 89.28 89.60 573,333 -0.12(-0.13%)
Apr 14, 2015 91.27 91.55 89.36 89.72 608,350 -1.56(-1.71%)
Apr 13, 2015 91.29 92.00 91.09 91.27 351,486 -0.27(-0.30%)
Apr 10, 2015 90.56 91.95 90.56 91.55 477,157 +1.18(+1.31%)
Apr 09, 2015 90.93 91.70 89.86 90.36 661,159 -0.99(-1.09%)
Apr 08, 2015 90.46 91.86 90.46 91.36 572,159 +0.82(+0.91%)
Apr 07, 2015 91.78 91.96 90.50 90.54 414,550 -1.29(-1.41%)
Apr 06, 2015 91.26 92.50 91.09 91.83 547,984 -0.16(-0.18%)
Apr 02, 2015 91.36 91.99 91.99 91.99 264,785 +0.45(+0.49%)
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.