Domino's Pizza Inc (NY: DPZ )

383.38 USD -4.45 (-1.15%)
Official Closing Price Updated: 7:03 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 387.95 391.48 383.08 383.38 393,620 -4.45(-1.15%)
Dec 02, 2020 393.00 394.31 386.77 387.83 442,072 -3.92(-1.00%)
Dec 01, 2020 391.00 393.27 386.89 391.75 605,617 -0.82(-0.21%)
Nov 30, 2020 388.58 393.08 386.10 392.57 948,837 +2.10(+0.54%)
Nov 27, 2020 387.00 392.49 385.02 390.47 283,100 +7.03(+1.83%)
Nov 25, 2020 384.78 385.41 380.91 383.44 369,600 +0.31(+0.08%)
Nov 24, 2020 387.36 387.36 379.52 383.13 665,889 -4.08(-1.05%)
Nov 23, 2020 391.00 393.99 385.18 387.21 487,454 -2.35(-0.60%)
Nov 20, 2020 386.87 390.90 384.49 389.56 395,800 +4.52(+1.17%)
Nov 19, 2020 384.31 387.68 383.01 385.04 392,660 +2.58(+0.67%)
Nov 18, 2020 385.66 387.30 382.31 382.46 381,977 -2.01(-0.52%)
Nov 17, 2020 385.46 391.31 384.41 384.47 381,423 -0.35(-0.09%)
Nov 16, 2020 384.29 392.65 383.01 384.82 668,976 -4.78(-1.23%)
Nov 13, 2020 390.17 393.79 387.70 389.60 321,200 -0.95(-0.24%)
Nov 12, 2020 394.63 401.00 386.85 390.55 608,015 -4.12(-1.04%)
Nov 11, 2020 383.76 396.14 383.04 394.67 644,151 +13.00(+3.41%)
Nov 10, 2020 375.00 386.92 370.26 381.67 811,407 +5.12(+1.36%)
Nov 09, 2020 387.21 389.49 369.22 376.55 1,335,977 -23.30(-5.83%)
Nov 06, 2020 394.01 402.33 390.51 399.85 477,600 +3.63(+0.92%)
Nov 05, 2020 393.84 398.25 390.88 396.22 616,339 +3.70(+0.94%)
Nov 04, 2020 386.72 394.47 384.00 392.52 473,547 +9.28(+2.42%)
Nov 03, 2020 379.62 386.35 377.12 383.24 467,252 +7.21(+1.92%)
Nov 02, 2020 377.79 380.35 370.57 376.03 601,184 -2.29(-0.61%)
Oct 30, 2020 385.00 386.76 373.43 378.32 689,700 -8.40(-2.17%)
Oct 29, 2020 385.65 392.75 382.19 386.72 484,801 +2.72(+0.71%)
Oct 28, 2020 394.85 394.85 383.64 384.00 718,805 -13.03(-3.28%)
Oct 27, 2020 396.97 398.71 392.54 397.03 421,791 +2.42(+0.61%)
Oct 26, 2020 393.08 396.74 389.55 394.61 500,537 +0.51(+0.13%)
Oct 23, 2020 390.00 394.54 386.33 394.10 466,500 +2.36(+0.60%)
Oct 22, 2020 390.00 393.46 387.18 391.74 442,586 +1.79(+0.46%)
Oct 21, 2020 393.67 393.71 388.81 389.95 522,865 -4.46(-1.13%)
Oct 20, 2020 394.57 397.80 391.77 394.41 487,293 -0.48(-0.12%)
Oct 19, 2020 400.73 400.73 393.55 394.89 380,492 -4.56(-1.14%)
Oct 16, 2020 401.72 403.67 396.40 399.45 530,800 -2.39(-0.59%)
Oct 15, 2020 402.61 405.63 400.21 401.84 664,829 -1.37(-0.34%)
Oct 14, 2020 408.41 411.40 402.57 403.21 871,738 -4.51(-1.11%)
Oct 13, 2020 393.62 407.88 392.73 407.72 1,254,941 +15.14(+3.86%)
Oct 12, 2020 392.00 395.94 388.02 392.58 1,207,093 +1.63(+0.42%)
Oct 09, 2020 403.00 404.55 386.64 390.95 2,516,900 -10.06(-2.51%)
Oct 08, 2020 405.90 410.92 394.90 401.01 3,789,313 -30.04(-6.97%)
Oct 07, 2020 429.80 433.45 425.77 431.05 948,133 +3.52(+0.82%)
Oct 06, 2020 426.55 433.52 425.37 427.53 646,269 +2.59(+0.61%)
Oct 05, 2020 433.66 435.58 423.99 424.94 1,023,831 -8.84(-2.04%)
Oct 02, 2020 425.51 435.14 424.51 433.78 431,600 +6.79(+1.59%)
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.
X