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

Domino's Pizza Inc (NY: DPZ )

473.55 -8.11 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2020 325.75 330.16 318.88 324.18 2,175,537 -8.02(-2.41%)
Feb 27, 2020 344.80 344.80 332.08 332.20 1,141,744 -17.96(-5.13%)
Feb 26, 2020 355.13 360.34 349.89 350.16 1,159,370 -1.90(-0.54%)
Feb 25, 2020 347.34 362.49 347.34 352.06 2,552,047 +5.40(+1.56%)
Feb 24, 2020 339.63 350.37 338.66 346.67 1,279,597 -8.55(-2.41%)
Feb 21, 2020 349.53 357.16 346.63 355.21 1,722,859 -1.15(-0.32%)
Feb 20, 2020 345.73 364.67 340.89 356.36 5,241,170 +72.64(+25.60%)
Feb 19, 2020 284.57 288.19 282.09 283.73 1,228,973 +1.26(+0.45%)
Feb 18, 2020 280.04 283.83 278.73 282.46 914,966 +3.99(+1.43%)
Feb 14, 2020 273.10 279.95 271.23 278.47 817,397 +5.32(+1.95%)
Feb 13, 2020 266.79 274.28 266.79 273.15 545,214 +4.77(+1.78%)
Feb 12, 2020 263.12 270.23 262.61 268.38 933,316 +5.04(+1.92%)
Feb 11, 2020 262.62 265.49 261.27 263.34 787,860 +0.86(+0.33%)
Feb 10, 2020 263.12 264.48 261.28 262.48 717,033 -0.63(-0.24%)
Feb 07, 2020 271.65 271.65 261.97 263.11 1,432,591 -3.72(-1.40%)
Feb 06, 2020 265.84 268.07 262.95 266.83 833,693 +1.34(+0.50%)
Feb 05, 2020 262.62 266.43 261.82 265.50 1,131,541 +4.40(+1.69%)
Feb 04, 2020 260.38 262.18 259.42 261.09 1,106,867 +2.53(+0.98%)
Feb 03, 2020 269.79 270.21 257.92 258.56 970,035 -10.50(-3.90%)
Jan 31, 2020 270.21 270.21 264.40 269.07 772,998 -0.62(-0.23%)
Jan 30, 2020 271.23 272.12 267.41 269.69 676,058 -2.93(-1.08%)
Jan 29, 2020 272.27 274.05 269.37 272.62 378,563 +1.23(+0.45%)
Jan 28, 2020 270.33 274.19 270.33 271.39 343,535 +1.23(+0.46%)
Jan 27, 2020 269.38 274.27 268.56 270.15 791,910 -2.11(-0.78%)
Jan 24, 2020 276.23 276.23 268.02 272.27 501,579 -2.79(-1.01%)
Jan 23, 2020 272.64 276.00 271.69 275.05 543,034 +2.01(+0.74%)
Jan 22, 2020 273.63 275.82 272.75 273.04 477,724 +0.76(+0.28%)
Jan 21, 2020 273.56 273.75 269.63 272.27 654,745 -1.30(-0.47%)
Jan 17, 2020 274.42 275.87 272.77 273.57 498,229 -0.85(-0.31%)
Jan 16, 2020 276.29 277.83 274.03 274.42 518,139 -1.16(-0.42%)
Jan 15, 2020 272.14 279.41 271.97 275.58 648,340 +3.29(+1.21%)
Jan 14, 2020 271.24 277.90 271.24 272.29 820,785 +1.07(+0.39%)
Jan 13, 2020 276.53 277.62 270.61 271.21 760,452 -4.86(-1.76%)
Jan 10, 2020 277.69 278.23 274.18 276.08 977,400 +0.18(+0.07%)
Jan 09, 2020 279.13 280.44 274.82 275.89 1,040,880 -1.59(-0.57%)
Jan 08, 2020 278.08 279.05 275.87 277.48 568,616 -1.23(-0.44%)
Jan 07, 2020 278.57 280.05 277.79 278.71 535,515 -2.00(-0.71%)
Jan 06, 2020 280.76 281.13 278.64 280.72 550,175 -0.69(-0.24%)
Jan 03, 2020 278.59 281.97 277.69 281.40 513,936 +1.21(+0.43%)
Jan 02, 2020 280.56 281.81 278.98 280.19 523,562 -0.36(-0.13%)
Dec 31, 2019 279.51 282.64 279.51 280.56 543,360 +0.51(+0.18%)
Dec 30, 2019 279.25 281.01 277.59 280.05 472,843 +0.90(+0.32%)
Dec 27, 2019 280.06 280.96 278.32 279.15 477,286 +0.07(+0.02%)
Dec 26, 2019 277.24 280.81 275.85 279.08 289,127 +2.48(+0.90%)
Dec 24, 2019 275.28 277.60 274.61 276.60 277,596 +1.31(+0.48%)
Dec 23, 2019 279.26 280.35 275.06 275.29 647,818 -3.56(-1.28%)
Dec 20, 2019 279.88 279.88 277.86 278.86 598,649 +0.00(+0.00%)
Dec 19, 2019 273.05 280.33 272.09 278.86 1,356,775 +7.33(+2.70%)
Dec 18, 2019 275.99 277.94 270.70 271.52 1,180,928 -7.09(-2.55%)
Dec 17, 2019 279.55 279.55 276.67 278.62 1,094,826 -0.38(-0.14%)
Dec 16, 2019 281.73 282.88 278.65 279.00 792,019 -2.66(-0.94%)
Dec 13, 2019 281.99 284.90 279.84 281.65 471,736 -1.64(-0.58%)
Dec 12, 2019 279.76 283.94 279.44 283.30 598,036 +3.51(+1.26%)
Dec 11, 2019 271.81 280.52 271.81 279.78 1,219,835 +7.99(+2.94%)
Dec 10, 2019 273.52 274.24 270.04 271.80 1,200,845 -1.08(-0.39%)
Dec 09, 2019 273.10 275.04 271.72 272.87 797,386 -0.19(-0.07%)
Dec 06, 2019 274.98 275.45 272.91 273.06 497,970 -0.29(-0.10%)
Dec 05, 2019 274.31 275.26 272.14 273.35 708,084 +0.83(+0.30%)
Dec 04, 2019 270.47 275.28 269.34 272.52 1,371,662 +1.82(+0.67%)
Dec 03, 2019 276.33 278.54 270.33 270.70 1,010,157 -9.49(-3.39%)
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.