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 30, 2015 98.17 99.30 97.72 98.57 590,725 +1.86(+1.93%)
Sep 29, 2015 98.48 98.48 95.27 96.71 1,128,817 -2.44(-2.46%)
Sep 28, 2015 102.31 103.08 98.18 99.15 919,158 -4.03(-3.90%)
Sep 25, 2015 101.21 104.77 101.07 103.17 729,466 +2.43(+2.41%)
Sep 24, 2015 100.64 101.14 99.48 100.75 420,301 -0.62(-0.61%)
Sep 23, 2015 101.55 101.69 100.66 101.37 194,102 +0.09(+0.09%)
Sep 22, 2015 100.38 101.55 99.92 101.28 328,337 -0.15(-0.14%)
Sep 21, 2015 102.46 102.90 100.68 101.42 392,632 -0.59(-0.58%)
Sep 18, 2015 102.02 103.30 101.76 102.02 651,303 -0.84(-0.82%)
Sep 17, 2015 101.97 103.81 101.28 102.86 423,519 +0.90(+0.88%)
Sep 16, 2015 101.89 102.30 100.57 101.96 371,177 -0.18(-0.18%)
Sep 15, 2015 100.62 102.23 99.69 102.14 698,588 +1.40(+1.39%)
Sep 14, 2015 100.68 100.68 99.91 100.75 287,709 +0.06(+0.06%)
Sep 11, 2015 98.31 100.70 98.02 100.68 333,474 +2.38(+2.42%)
Sep 10, 2015 98.17 98.95 97.94 98.31 422,193 -0.23(-0.23%)
Sep 09, 2015 101.77 102.00 98.33 98.53 616,892 -0.75(-0.75%)
Sep 08, 2015 97.91 99.45 97.17 99.28 500,298 +3.19(+3.32%)
Sep 04, 2015 94.93 96.09 96.09 96.09 544,773 +0.32(+0.33%)
Sep 03, 2015 95.97 96.49 95.05 95.77 333,396 -0.03(-0.03%)
Sep 02, 2015 95.27 96.15 94.94 95.80 498,665 +1.21(+1.28%)
Sep 01, 2015 94.51 95.96 94.12 94.59 892,286 -1.90(-1.97%)
Aug 31, 2015 98.14 98.61 96.31 96.49 362,842 -2.25(-2.28%)
Aug 28, 2015 99.10 99.10 97.46 98.74 280,138 +0.56(+0.57%)
Aug 27, 2015 97.71 98.84 96.79 98.19 360,285 +1.37(+1.41%)
Aug 26, 2015 97.15 97.15 94.05 96.82 628,507 +1.17(+1.22%)
Aug 25, 2015 94.30 96.82 93.89 95.66 1,140,908 +2.95(+3.18%)
Aug 24, 2015 90.40 95.87 90.17 92.70 808,537 -2.46(-2.58%)
Aug 21, 2015 96.71 97.53 95.14 95.16 978,398 -2.90(-2.95%)
Aug 20, 2015 100.08 100.47 97.75 98.06 625,634 -2.61(-2.60%)
Aug 19, 2015 102.38 102.38 100.56 100.67 824,797 -2.16(-2.10%)
Aug 18, 2015 104.75 104.80 102.80 102.83 351,340 -1.90(-1.82%)
Aug 17, 2015 103.61 104.74 102.81 104.74 324,876 +0.75(+0.72%)
Aug 14, 2015 104.02 104.29 103.08 103.99 262,844 -0.03(-0.03%)
Aug 13, 2015 101.99 104.25 101.96 104.02 365,944 +2.11(+2.07%)
Aug 12, 2015 102.01 102.39 99.81 101.90 452,600 -1.47(-1.42%)
Aug 11, 2015 102.64 103.44 101.65 103.37 610,677 +0.32(+0.31%)
Aug 10, 2015 103.59 104.20 102.48 103.05 323,900 -0.26(-0.26%)
Aug 07, 2015 101.96 103.45 100.92 103.32 457,046 +1.45(+1.42%)
Aug 06, 2015 104.22 104.55 101.70 101.87 529,459 -2.33(-2.24%)
Aug 05, 2015 105.24 105.90 104.06 104.20 439,863 -0.76(-0.72%)
Aug 04, 2015 104.22 105.30 103.79 104.96 389,174 +0.88(+0.84%)
Aug 03, 2015 103.69 104.46 103.28 104.08 370,145 +0.39(+0.38%)
Jul 31, 2015 104.01 104.66 103.29 103.69 401,988 +0.00(+0.00%)
Jul 30, 2015 103.39 103.91 102.10 103.69 324,012 +0.30(+0.29%)
Jul 29, 2015 101.65 103.65 101.65 103.39 479,104 +1.58(+1.56%)
Jul 28, 2015 101.53 102.00 100.87 101.80 407,793 +0.42(+0.41%)
Jul 27, 2015 100.85 102.39 100.70 101.39 497,269 +0.32(+0.32%)
Jul 24, 2015 102.31 102.71 101.00 101.07 582,808 -0.63(-0.62%)
Jul 23, 2015 102.66 103.13 101.59 101.69 513,272 -0.60(-0.59%)
Jul 22, 2015 101.30 102.79 101.30 102.30 668,191 +0.86(+0.84%)
Jul 21, 2015 101.06 101.62 100.28 101.44 588,552 +0.30(+0.30%)
Jul 20, 2015 100.17 101.86 100.17 101.14 836,968 +0.91(+0.91%)
Jul 17, 2015 104.93 105.04 99.80 100.23 2,465,300 -5.04(-4.79%)
Jul 16, 2015 106.53 108.39 104.32 105.27 1,434,013 -2.71(-2.51%)
Jul 15, 2015 108.21 108.67 107.39 107.97 601,779 -0.23(-0.21%)
Jul 14, 2015 108.59 109.03 107.68 108.20 589,298 -0.58(-0.54%)
Jul 13, 2015 106.85 109.05 106.29 108.78 772,358 +3.20(+3.03%)
Jul 10, 2015 104.76 105.89 103.84 105.58 379,467 +2.03(+1.96%)
Jul 09, 2015 104.25 104.75 103.44 103.55 658,143 +0.41(+0.40%)
Jul 08, 2015 102.39 104.28 102.38 103.14 466,348 -0.16(-0.16%)
Jul 07, 2015 103.26 103.79 102.11 103.31 488,639 +0.26(+0.26%)
Jul 06, 2015 102.93 103.23 102.45 103.04 452,358 -0.68(-0.66%)
Jul 02, 2015 104.45 103.73 103.73 103.73 324,756 -0.61(-0.58%)
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.