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 (%)
Mar 29, 2019 241.12 246.33 240.34 244.05 1,175,693 +3.95(+1.65%)
Mar 28, 2019 233.89 240.33 231.62 240.10 956,984 +5.99(+2.56%)
Mar 27, 2019 231.49 235.90 231.49 234.10 608,362 +2.06(+0.89%)
Mar 26, 2019 231.08 232.34 229.69 232.04 721,580 +2.69(+1.17%)
Mar 25, 2019 226.48 231.00 226.28 229.36 725,167 +3.13(+1.38%)
Mar 22, 2019 230.15 231.66 226.15 226.23 896,602 -5.48(-2.37%)
Mar 21, 2019 230.75 234.23 230.75 231.71 746,295 +1.05(+0.46%)
Mar 20, 2019 235.08 235.10 228.76 230.66 674,138 -4.56(-1.94%)
Mar 19, 2019 235.92 237.20 231.58 235.22 1,406,025 +5.06(+2.20%)
Mar 18, 2019 231.48 234.49 227.48 230.16 1,103,498 -0.81(-0.35%)
Mar 15, 2019 234.37 234.51 229.97 230.97 1,097,856 -2.82(-1.21%)
Mar 14, 2019 232.14 234.58 229.21 233.79 732,476 +2.39(+1.03%)
Mar 13, 2019 228.20 233.97 226.69 231.40 978,184 +5.06(+2.24%)
Mar 12, 2019 233.35 233.47 226.28 226.34 1,340,572 -6.59(-2.83%)
Mar 11, 2019 236.54 236.84 231.29 232.93 932,530 -3.33(-1.41%)
Mar 08, 2019 231.96 236.34 231.28 236.26 789,871 +2.43(+1.04%)
Mar 07, 2019 234.72 234.86 231.59 233.82 482,184 -0.62(-0.27%)
Mar 06, 2019 235.46 236.85 233.34 234.45 570,917 -0.69(-0.29%)
Mar 05, 2019 235.68 238.26 233.46 235.13 622,291 +0.72(+0.31%)
Mar 04, 2019 236.49 238.12 231.06 234.42 823,135 -2.04(-0.86%)
Mar 01, 2019 238.71 239.26 231.87 236.46 828,362 -0.20(-0.08%)
Feb 28, 2019 237.53 238.33 233.84 236.65 1,110,358 -1.48(-0.62%)
Feb 27, 2019 237.16 240.60 236.88 238.13 602,492 -0.28(-0.12%)
Feb 26, 2019 241.39 243.22 237.68 238.42 1,057,766 -2.95(-1.22%)
Feb 25, 2019 246.96 247.38 239.14 241.37 1,306,036 -4.50(-1.83%)
Feb 22, 2019 237.84 247.93 237.84 245.87 1,892,764 +7.26(+3.04%)
Feb 21, 2019 246.59 247.46 235.78 238.60 4,111,046 -24.03(-9.15%)
Feb 20, 2019 263.77 264.51 260.60 262.63 1,118,540 -0.70(-0.27%)
Feb 19, 2019 264.14 265.61 260.00 263.33 986,536 -2.28(-0.86%)
Feb 15, 2019 271.68 273.14 263.44 265.61 873,110 -5.22(-1.93%)
Feb 14, 2019 270.31 275.17 269.58 270.83 924,471 -1.53(-0.56%)
Feb 13, 2019 271.34 273.29 268.08 272.36 502,892 +1.50(+0.55%)
Feb 12, 2019 279.05 280.24 270.25 270.86 773,315 -7.21(-2.59%)
Feb 11, 2019 274.60 278.69 273.03 278.07 651,457 +4.43(+1.62%)
Feb 08, 2019 270.08 275.71 269.92 273.64 610,032 +1.20(+0.44%)
Feb 07, 2019 270.51 272.96 266.38 272.44 397,387 +0.94(+0.35%)
Feb 06, 2019 273.49 279.69 270.42 271.50 671,981 -1.32(-0.48%)
Feb 05, 2019 265.14 273.09 265.14 272.82 528,461 +7.75(+2.92%)
Feb 04, 2019 262.33 265.43 262.28 265.07 551,270 +2.53(+0.96%)
Feb 01, 2019 265.87 268.28 261.80 262.54 724,552 -5.04(-1.88%)
Jan 31, 2019 260.62 268.77 259.79 267.58 760,831 +6.29(+2.41%)
Jan 30, 2019 261.09 265.58 259.41 261.29 635,209 +2.08(+0.80%)
Jan 29, 2019 262.87 263.11 257.32 259.20 713,592 -4.66(-1.77%)
Jan 28, 2019 265.70 266.48 259.56 263.86 794,191 -4.12(-1.54%)
Jan 25, 2019 264.30 268.69 263.12 267.98 965,256 +6.87(+2.63%)
Jan 24, 2019 258.31 263.26 255.12 261.12 1,044,671 +3.51(+1.36%)
Jan 23, 2019 250.92 257.81 248.99 257.61 689,048 +9.18(+3.69%)
Jan 22, 2019 250.27 252.60 246.32 248.43 1,265,097 -3.80(-1.51%)
Jan 18, 2019 250.47 252.74 245.63 252.23 1,284,004 +8.03(+3.29%)
Jan 17, 2019 230.74 244.21 229.64 244.20 1,491,376 +11.40(+4.90%)
Jan 16, 2019 233.61 235.98 230.13 232.80 495,911 -0.98(-0.42%)
Jan 15, 2019 230.47 235.46 229.04 233.78 617,668 +3.51(+1.52%)
Jan 14, 2019 233.95 233.95 229.16 230.27 706,085 -4.55(-1.94%)
Jan 11, 2019 232.92 237.60 232.58 234.81 458,822 +2.64(+1.14%)
Jan 10, 2019 231.53 235.22 230.22 232.17 498,613 -0.38(-0.16%)
Jan 09, 2019 228.11 237.04 228.11 232.55 756,251 +4.13(+1.81%)
Jan 08, 2019 234.93 235.60 224.90 228.42 832,381 -3.98(-1.71%)
Jan 07, 2019 230.46 237.60 228.23 232.40 602,090 +2.67(+1.16%)
Jan 04, 2019 228.40 231.39 225.73 229.73 429,450 +3.69(+1.63%)
Jan 03, 2019 228.93 230.62 225.45 226.04 632,596 -3.41(-1.48%)
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.