Skip to main content

Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 311.10 316.69 307.27 310.21 2,191,023 -21.71(-6.54%)
Mar 30, 2020 324.17 338.30 319.25 331.92 995,826 +7.67(+2.36%)
Mar 27, 2020 314.76 327.36 312.11 324.25 675,075 +0.22(+0.07%)
Mar 26, 2020 309.66 327.37 304.23 324.03 909,514 +16.33(+5.31%)
Mar 25, 2020 330.70 334.72 307.09 307.70 1,006,147 -21.16(-6.44%)
Mar 24, 2020 326.53 334.07 318.91 328.87 920,627 +18.85(+6.08%)
Mar 23, 2020 297.61 322.39 281.63 310.02 1,400,426 +22.90(+7.97%)
Mar 20, 2020 312.93 329.48 285.39 287.12 1,883,357 -22.20(-7.18%)
Mar 19, 2020 279.51 322.80 276.96 309.32 1,486,750 +31.72(+11.43%)
Mar 18, 2020 283.86 290.87 263.45 277.60 1,148,179 -8.37(-2.93%)
Mar 17, 2020 279.17 301.49 269.97 285.96 1,236,196 +11.89(+4.34%)
Mar 16, 2020 284.71 298.20 271.47 274.07 1,137,426 -29.01(-9.57%)
Mar 13, 2020 314.34 315.00 284.60 303.09 1,262,605 -0.46(-0.15%)
Mar 12, 2020 294.85 315.52 287.17 303.55 1,190,167 -14.14(-4.45%)
Mar 11, 2020 323.07 329.20 317.08 317.68 931,461 -10.78(-3.28%)
Mar 10, 2020 322.58 331.69 313.71 328.47 897,510 +6.95(+2.16%)
Mar 09, 2020 299.86 324.87 299.86 321.51 1,327,338 +0.25(+0.08%)
Mar 06, 2020 310.71 322.05 306.31 321.27 893,943 +3.23(+1.01%)
Mar 05, 2020 322.96 325.26 314.34 318.04 867,421 -8.46(-2.59%)
Mar 04, 2020 326.56 330.29 319.18 326.50 775,872 +2.31(+0.71%)
Mar 03, 2020 333.75 334.24 321.06 324.19 886,624 -7.69(-2.32%)
Mar 02, 2020 324.90 332.83 318.76 331.88 904,204 +7.70(+2.37%)
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%)
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.