Domino's Pizza Inc (NY: DPZ )

413.73 +3.71 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 268.46 268.46 262.69 267.32 778,036 -0.62(-0.23%)
Jan 30, 2020 269.48 270.36 265.68 267.94 680,464 -2.91(-1.08%)
Jan 29, 2020 270.50 272.28 267.63 270.85 381,030 +1.22(+0.45%)
Jan 28, 2020 268.58 272.42 268.58 269.63 345,773 +1.22(+0.46%)
Jan 27, 2020 267.64 272.50 266.82 268.41 797,071 -2.10(-0.78%)
Jan 24, 2020 274.44 274.44 266.29 270.50 504,848 -2.77(-1.01%)
Jan 23, 2020 270.87 274.21 269.93 273.27 546,573 +2.00(+0.74%)
Jan 22, 2020 271.86 274.03 270.99 271.27 480,837 +0.76(+0.28%)
Jan 21, 2020 271.79 271.98 267.88 270.51 659,012 -1.29(-0.47%)
Jan 17, 2020 272.65 274.08 271.00 271.80 501,476 -0.84(-0.31%)
Jan 16, 2020 274.50 276.03 272.26 272.65 521,516 -1.15(-0.42%)
Jan 15, 2020 270.38 277.60 270.21 273.80 652,565 +3.27(+1.21%)
Jan 14, 2020 269.49 276.10 269.49 270.52 826,134 +1.06(+0.39%)
Jan 13, 2020 274.74 275.82 268.86 269.46 765,408 -4.83(-1.76%)
Jan 10, 2020 275.89 276.43 272.40 274.29 983,769 +0.18(+0.07%)
Jan 09, 2020 277.32 278.62 273.05 274.11 1,047,664 -1.57(-0.57%)
Jan 08, 2020 276.28 277.24 274.08 275.68 572,322 -1.22(-0.44%)
Jan 07, 2020 276.76 278.24 275.99 276.91 539,005 -1.99(-0.71%)
Jan 06, 2020 278.95 279.31 276.84 278.90 553,761 -0.68(-0.24%)
Jan 03, 2020 276.78 280.14 275.89 279.58 517,285 +1.21(+0.43%)
Jan 02, 2020 278.75 279.99 277.17 278.38 526,974 -0.36(-0.13%)
Dec 31, 2019 277.70 280.81 277.70 278.74 546,901 +0.50(+0.18%)
Dec 30, 2019 277.44 279.19 275.80 278.24 475,924 +0.89(+0.32%)
Dec 27, 2019 278.25 279.14 276.52 277.34 480,396 +0.07(+0.02%)
Dec 26, 2019 275.45 278.99 274.06 277.28 291,012 +2.47(+0.90%)
Dec 24, 2019 273.50 275.80 272.83 274.81 279,405 +1.30(+0.48%)
Dec 23, 2019 277.45 278.54 273.28 273.51 652,040 -3.54(-1.28%)
Dec 20, 2019 278.06 278.06 276.06 277.05 602,551 +0.00(+0.00%)
Dec 19, 2019 271.28 278.52 270.33 277.05 1,365,617 +7.29(+2.70%)
Dec 18, 2019 274.20 276.14 268.95 269.76 1,188,624 -7.05(-2.55%)
Dec 17, 2019 277.74 277.74 274.88 276.81 1,101,961 -0.38(-0.14%)
Dec 16, 2019 279.90 281.05 276.85 277.19 797,181 -2.64(-0.94%)
Dec 13, 2019 280.16 283.06 278.03 279.83 474,810 -1.63(-0.58%)
Dec 12, 2019 277.95 282.11 277.63 281.46 601,933 +3.49(+1.26%)
Dec 11, 2019 270.06 278.71 270.06 277.97 1,227,784 +7.93(+2.94%)
Dec 10, 2019 271.75 272.46 268.29 270.04 1,208,670 -1.07(-0.39%)
Dec 09, 2019 271.33 273.25 269.96 271.11 802,582 -0.19(-0.07%)
Dec 06, 2019 273.20 273.67 271.14 271.30 501,215 -0.28(-0.10%)
Dec 05, 2019 272.54 273.48 270.38 271.58 712,698 +0.82(+0.30%)
Dec 04, 2019 268.72 273.50 267.59 270.76 1,380,601 +1.81(+0.67%)
Dec 03, 2019 274.54 276.73 268.58 268.95 1,016,740 -9.43(-3.39%)
Dec 02, 2019 280.47 283.04 277.51 278.38 1,003,170 -0.24(-0.08%)
Nov 29, 2019 279.67 281.34 278.14 278.61 360,093 -0.98(-0.35%)
Nov 27, 2019 274.92 280.12 273.16 279.59 603,887 +5.86(+2.14%)
Nov 26, 2019 277.35 280.46 272.23 273.73 1,131,421 -3.65(-1.32%)
Nov 25, 2019 273.41 277.47 272.62 277.38 566,651 +6.85(+2.53%)
Nov 22, 2019 269.22 272.03 268.12 270.53 414,070 +1.62(+0.60%)
Nov 21, 2019 272.88 275.26 267.97 268.91 1,128,643 -3.97(-1.45%)
Nov 20, 2019 271.22 274.36 270.53 272.88 666,334 +2.37(+0.87%)
Nov 19, 2019 269.45 272.94 268.53 270.51 519,032 +1.07(+0.40%)
Nov 18, 2019 266.23 270.35 265.28 269.44 878,857 +3.03(+1.14%)
Nov 15, 2019 265.11 267.30 262.35 266.41 680,892 +2.60(+0.99%)
Nov 14, 2019 263.83 266.69 262.06 263.81 541,515 -0.70(-0.27%)
Nov 13, 2019 262.23 265.44 261.30 264.51 468,731 +1.44(+0.55%)
Nov 12, 2019 266.43 266.71 261.70 263.07 557,785 -2.66(-1.00%)
Nov 11, 2019 264.85 267.84 263.51 265.73 704,881 +0.03(+0.01%)
Nov 08, 2019 267.61 271.87 263.81 265.70 709,095 -1.91(-0.71%)
Nov 07, 2019 264.28 268.36 262.82 267.61 903,141 +4.60(+1.75%)
Nov 06, 2019 262.07 264.09 258.76 263.01 575,855 +1.43(+0.55%)
Nov 05, 2019 252.75 262.00 251.36 261.58 794,236 +6.64(+2.61%)
Nov 04, 2019 253.77 256.29 250.88 254.94 871,922 +0.03(+0.01%)
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.