FinancialContent is the trusted provider of stock market information to the media industry.
Domino's Pizza Inc (NY: DPZ)
270.20 USD  +4.20 (+1.58%)
Official Closing Price  /  Updated: 7:59 PM EDT, Apr 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2019 267.00 271.64 266.62 270.20 1,743,745 +4.20(+1.58%)
Apr 22, 2019 267.81 268.67 265.30 266.00 1,747,717 -1.61(-0.60%)
Apr 18, 2019 266.63 270.85 266.08 267.61 971,900 +2.36(+0.89%)
Apr 17, 2019 263.00 267.92 261.53 265.25 1,590,656 +9.91(+3.88%)
Apr 16, 2019 259.87 261.74 252.78 255.34 861,490 -3.56(-1.38%)
Apr 15, 2019 256.25 259.47 251.12 258.90 695,411 +1.29(+0.50%)
Apr 12, 2019 256.69 259.94 253.66 257.61 838,800 +2.06(+0.81%)
Apr 11, 2019 250.33 257.99 250.29 255.55 1,137,460 +6.61(+2.66%)
Apr 10, 2019 249.00 249.54 246.50 248.94 791,590 +1.11(+0.45%)
Apr 09, 2019 246.56 249.17 246.30 247.83 851,520 +0.33(+0.13%)
Apr 08, 2019 253.67 254.45 246.70 247.50 813,253 -7.06(-2.77%)
Apr 05, 2019 249.83 254.58 248.01 254.56 884,400 +5.62(+2.26%)
Apr 04, 2019 254.12 254.37 246.24 248.94 774,532 -4.17(-1.65%)
Apr 03, 2019 247.96 253.80 244.74 253.11 1,004,962 +7.89(+3.22%)
Apr 02, 2019 250.00 250.71 244.93 245.22 1,088,351 -4.23(-1.70%)
Apr 01, 2019 258.71 259.26 249.44 249.45 1,333,550 -8.65(-3.35%)
Mar 29, 2019 255.00 260.51 254.17 258.10 1,111,700 +4.18(+1.65%)
Mar 28, 2019 247.35 254.16 244.95 253.92 904,896 +6.34(+2.56%)
Mar 27, 2019 244.81 249.48 244.81 247.58 575,249 +2.18(+0.89%)
Mar 26, 2019 244.38 245.72 242.91 245.40 682,305 +2.84(+1.17%)
Mar 25, 2019 239.52 244.30 239.30 242.56 685,697 +3.31(+1.38%)
Mar 22, 2019 243.40 245.00 239.17 239.25 847,800 -5.80(-2.37%)
Mar 21, 2019 244.03 247.71 244.03 245.05 705,675 +1.11(+0.46%)
Mar 20, 2019 248.61 248.63 241.93 243.94 637,445 -4.82(-1.94%)
Mar 19, 2019 249.50 250.86 244.91 248.76 1,329,495 +5.35(+2.20%)
Mar 18, 2019 244.80 247.99 240.57 243.41 1,043,435 -0.86(-0.35%)
Mar 15, 2019 247.86 248.01 243.21 244.27 1,038,100 -2.98(-1.21%)
Mar 14, 2019 245.50 248.08 242.40 247.25 692,608 +1.88(+0.77%)
Mar 13, 2019 241.98 248.09 240.37 245.37 922,492 +5.37(+2.24%)
Mar 12, 2019 247.44 247.56 239.94 240.00 1,264,247 -6.99(-2.83%)
Mar 11, 2019 250.82 251.14 245.26 246.99 879,437 -3.53(-1.41%)
Mar 08, 2019 245.96 250.61 245.24 250.52 744,900 +2.58(+1.04%)
Mar 07, 2019 248.89 249.04 245.57 247.94 454,731 -0.66(-0.27%)
Mar 06, 2019 249.67 251.15 247.43 248.60 538,412 -0.73(-0.29%)
Mar 05, 2019 249.91 252.65 247.55 249.33 586,861 +0.76(+0.31%)
Mar 04, 2019 250.77 252.50 245.01 248.57 776,270 -2.16(-0.86%)
Mar 01, 2019 253.12 253.70 245.87 250.73 781,200 -0.21(-0.08%)
Feb 28, 2019 251.87 252.71 247.96 250.94 1,047,140 -1.57(-0.62%)
Feb 27, 2019 251.48 255.13 251.18 252.51 568,190 -0.30(-0.12%)
Feb 26, 2019 255.96 257.90 252.03 252.81 997,543 -3.13(-1.22%)
Feb 25, 2019 261.87 262.31 253.58 255.94 1,231,678 -4.77(-1.83%)
Feb 22, 2019 252.20 262.90 252.20 260.71 1,785,000 +7.70(+3.04%)
Feb 21, 2019 261.48 262.40 250.02 253.01 3,876,985 -25.48(-9.15%)
Feb 20, 2019 279.69 280.48 276.33 278.49 1,054,857 -0.74(-0.27%)
Feb 19, 2019 280.09 281.64 275.70 279.23 930,368 -2.42(-0.86%)
Feb 15, 2019 288.08 289.64 279.35 281.65 823,400 -5.53(-1.93%)
Feb 14, 2019 286.63 291.78 285.86 287.18 871,837 -1.62(-0.56%)
Feb 13, 2019 287.72 289.79 284.26 288.80 474,260 +1.59(+0.55%)
Feb 12, 2019 295.90 297.16 286.57 287.21 729,287 -7.65(-2.59%)
Feb 11, 2019 291.18 295.52 289.51 294.86 614,367 +4.70(+1.62%)
Feb 08, 2019 286.39 292.36 286.22 290.16 575,300 +1.27(+0.44%)
Feb 07, 2019 286.84 289.44 282.46 288.89 374,762 +1.00(+0.35%)
Feb 06, 2019 290.00 296.57 286.75 287.89 633,722 -1.40(-0.48%)
Feb 05, 2019 281.15 289.58 281.15 289.29 498,374 +8.22(+2.92%)
Feb 04, 2019 278.17 281.45 278.11 281.07 519,884 +2.68(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More