Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

487.71 +6.55 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 311.13 316.72 307.30 310.24 2,190,822 -21.71(-6.54%)
Mar 30, 2020 324.19 338.33 319.27 331.95 995,735 +7.67(+2.36%)
Mar 27, 2020 314.79 327.39 312.14 324.28 675,013 +0.22(+0.07%)
Mar 26, 2020 309.69 327.40 304.25 324.06 909,431 +16.33(+5.31%)
Mar 25, 2020 330.73 334.75 307.12 307.73 1,006,054 -21.17(-6.44%)
Mar 24, 2020 326.56 334.10 318.94 328.89 920,542 +18.85(+6.08%)
Mar 23, 2020 297.64 322.42 281.65 310.05 1,400,298 +22.90(+7.97%)
Mar 20, 2020 312.96 329.51 285.41 287.15 1,883,184 -22.20(-7.18%)
Mar 19, 2020 279.54 322.83 276.99 309.35 1,486,613 +31.73(+11.43%)
Mar 18, 2020 283.88 290.90 263.47 277.62 1,148,073 -8.37(-2.93%)
Mar 17, 2020 279.19 301.52 269.99 285.99 1,236,082 +11.89(+4.34%)
Mar 16, 2020 284.73 298.23 271.49 274.10 1,137,322 -29.02(-9.57%)
Mar 13, 2020 314.37 315.03 284.62 303.12 1,262,489 -0.46(-0.15%)
Mar 12, 2020 294.87 315.55 287.19 303.57 1,190,058 -14.14(-4.45%)
Mar 11, 2020 323.10 329.23 317.11 317.71 931,375 -10.78(-3.28%)
Mar 10, 2020 322.61 331.71 313.74 328.50 897,428 +6.95(+2.16%)
Mar 09, 2020 299.89 324.90 299.89 321.54 1,327,216 +0.25(+0.08%)
Mar 06, 2020 310.74 322.08 306.34 321.30 893,861 +3.23(+1.01%)
Mar 05, 2020 322.99 325.29 314.37 318.07 867,341 -8.46(-2.59%)
Mar 04, 2020 326.59 330.32 319.21 326.53 775,801 +2.31(+0.71%)
Mar 03, 2020 333.78 334.27 321.08 324.22 886,543 -7.69(-2.32%)
Mar 02, 2020 324.93 332.86 318.79 331.91 904,121 +7.70(+2.37%)
Feb 28, 2020 325.77 330.19 318.91 324.21 2,175,338 -8.02(-2.41%)
Feb 27, 2020 344.83 344.83 332.11 332.23 1,141,639 -17.97(-5.13%)
Feb 26, 2020 355.16 360.38 349.92 350.20 1,159,263 -1.90(-0.54%)
Feb 25, 2020 347.37 362.52 347.37 352.10 2,551,813 +5.40(+1.56%)
Feb 24, 2020 339.66 350.41 338.69 346.70 1,279,480 -8.55(-2.41%)
Feb 21, 2020 349.56 357.20 346.66 355.25 1,722,700 -1.15(-0.32%)
Feb 20, 2020 345.76 364.70 340.92 356.39 5,240,689 +72.64(+25.60%)
Feb 19, 2020 284.60 288.21 282.12 283.75 1,228,860 +1.26(+0.45%)
Feb 18, 2020 280.06 283.86 278.76 282.49 914,882 +3.99(+1.43%)
Feb 14, 2020 273.12 279.98 271.25 278.50 817,322 +5.32(+1.95%)
Feb 13, 2020 266.82 274.31 266.82 273.18 545,164 +4.78(+1.78%)
Feb 12, 2020 263.14 270.26 262.63 268.40 933,231 +5.04(+1.91%)
Feb 11, 2020 262.64 265.51 261.30 263.36 787,788 +0.86(+0.33%)
Feb 10, 2020 263.14 264.51 261.31 262.50 716,967 -0.63(-0.24%)
Feb 07, 2020 271.68 271.68 262.00 263.13 1,432,460 -3.73(-1.40%)
Feb 06, 2020 265.86 268.10 262.98 266.86 833,617 +1.34(+0.50%)
Feb 05, 2020 262.64 266.45 261.84 265.52 1,131,437 +4.40(+1.69%)
Feb 04, 2020 260.40 262.20 259.44 261.12 1,106,766 +2.53(+0.98%)
Feb 03, 2020 269.82 270.24 257.94 258.58 969,946 -10.51(-3.90%)
Jan 31, 2020 270.24 270.24 264.42 269.09 772,927 -0.62(-0.23%)
Jan 30, 2020 271.26 272.15 267.44 269.71 675,996 -2.93(-1.08%)
Jan 29, 2020 272.29 274.08 269.40 272.64 378,528 +1.23(+0.45%)
Jan 28, 2020 270.35 274.22 270.35 271.41 343,503 +1.23(+0.46%)
Jan 27, 2020 269.41 274.30 268.58 270.18 791,838 -2.11(-0.77%)
Jan 24, 2020 276.25 276.25 268.05 272.29 501,533 -2.79(-1.01%)
Jan 23, 2020 272.66 276.02 271.72 275.08 542,984 +2.01(+0.74%)
Jan 22, 2020 273.66 275.84 272.78 273.06 477,680 +0.76(+0.28%)
Jan 21, 2020 273.59 273.78 269.65 272.30 654,685 -1.30(-0.47%)
Jan 17, 2020 274.45 275.89 272.80 273.60 498,183 -0.85(-0.31%)
Jan 16, 2020 276.31 277.86 274.06 274.45 518,091 -1.16(-0.42%)
Jan 15, 2020 272.17 279.43 271.99 275.61 648,281 +3.30(+1.21%)
Jan 14, 2020 271.27 277.93 271.27 272.31 820,710 +1.07(+0.39%)
Jan 13, 2020 276.56 277.65 270.64 271.24 760,383 -4.86(-1.76%)
Jan 10, 2020 277.71 278.26 274.20 276.10 977,310 +0.18(+0.07%)
Jan 09, 2020 279.16 280.47 274.85 275.92 1,040,785 -1.58(-0.57%)
Jan 08, 2020 278.11 279.07 275.90 277.50 568,564 -1.23(-0.44%)
Jan 07, 2020 278.59 280.07 277.81 278.74 535,466 -2.01(-0.71%)
Jan 06, 2020 280.79 281.15 278.67 280.74 550,125 -0.69(-0.24%)
Jan 03, 2020 278.61 281.99 277.71 281.43 513,889 +1.21(+0.43%)
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.