FinancialContent is the trusted provider of stock market information to the media industry.
Domino's Pizza Inc (NY: DPZ)
293.62 USD  +8.38 (+2.94%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 11, 2019 285.26 294.40 285.26 293.62 1,162,342 +8.38(+2.94%)
Dec 10, 2019 287.05 287.80 283.40 285.24 1,144,247 -1.13(-0.39%)
Dec 09, 2019 286.61 288.64 285.16 286.37 759,804 -0.20(-0.07%)
Dec 06, 2019 288.58 289.08 286.41 286.57 474,500 -0.30(-0.10%)
Dec 05, 2019 287.88 288.88 285.60 286.87 674,711 +0.87(+0.30%)
Dec 04, 2019 283.85 288.90 282.66 286.00 1,307,014 +1.91(+0.67%)
Dec 03, 2019 290.00 292.32 283.70 284.09 962,547 -9.96(-3.39%)
Dec 02, 2019 296.26 298.98 293.14 294.05 949,700 -0.25(-0.08%)
Nov 29, 2019 295.42 297.18 293.80 294.30 340,900 -1.03(-0.35%)
Nov 27, 2019 290.40 295.89 288.54 295.33 571,700 +6.19(+2.14%)
Nov 26, 2019 292.96 296.25 287.56 289.14 1,071,115 -3.86(-1.32%)
Nov 25, 2019 288.80 293.09 287.97 293.00 536,448 +7.24(+2.53%)
Nov 22, 2019 284.38 287.35 283.21 285.76 392,000 +1.71(+0.60%)
Nov 21, 2019 288.24 290.76 283.06 284.05 1,068,485 -4.19(-1.45%)
Nov 20, 2019 286.49 289.81 285.76 288.24 630,818 +2.50(+0.87%)
Nov 19, 2019 284.62 288.30 283.65 285.74 491,367 +1.13(+0.40%)
Nov 18, 2019 281.22 285.57 280.21 284.61 832,013 +3.20(+1.14%)
Nov 15, 2019 280.04 282.35 277.12 281.41 644,600 +2.75(+0.99%)
Nov 14, 2019 278.69 281.70 276.82 278.66 512,652 -0.74(-0.26%)
Nov 13, 2019 276.99 280.38 276.01 279.40 443,748 +1.52(+0.55%)
Nov 12, 2019 281.43 281.73 276.43 277.88 528,055 -2.81(-1.00%)
Nov 11, 2019 279.76 282.92 278.35 280.69 667,310 +0.03(+0.01%)
Nov 08, 2019 282.68 287.18 278.66 280.66 671,300 -2.02(-0.71%)
Nov 07, 2019 279.16 283.47 277.62 282.68 855,003 +4.86(+1.75%)
Nov 06, 2019 276.83 278.96 273.33 277.82 545,162 +1.51(+0.55%)
Nov 05, 2019 266.98 276.75 265.51 276.31 751,903 +7.02(+2.61%)
Nov 04, 2019 268.06 270.72 265.01 269.29 825,448 +0.03(+0.01%)
Nov 01, 2019 272.93 274.75 268.48 269.26 535,400 -2.36(-0.87%)
Oct 31, 2019 271.67 275.55 268.09 271.62 733,957 +0.72(+0.27%)
Oct 30, 2019 263.32 271.99 263.32 270.90 705,117 +7.72(+2.93%)
Oct 29, 2019 267.45 267.67 262.26 263.18 1,160,501 -6.28(-2.33%)
Oct 28, 2019 272.36 274.20 268.73 269.46 629,606 -2.29(-0.84%)
Oct 25, 2019 263.03 276.57 263.03 271.75 1,445,700 +8.15(+3.09%)
Oct 24, 2019 256.65 264.10 255.77 263.60 852,544 +7.60(+2.97%)
Oct 23, 2019 258.74 259.62 255.46 256.00 622,956 -2.94(-1.14%)
Oct 22, 2019 257.27 259.47 255.38 258.94 343,380 +1.42(+0.55%)
Oct 21, 2019 256.61 259.84 255.67 257.52 507,543 +1.82(+0.71%)
Oct 18, 2019 257.45 258.40 254.23 255.70 610,100 -0.75(-0.29%)
Oct 17, 2019 256.12 259.96 255.78 256.45 516,778 +0.49(+0.19%)
Oct 16, 2019 254.89 257.61 253.08 255.96 527,707 +0.23(+0.09%)
Oct 15, 2019 253.22 257.23 251.80 255.73 683,624 +3.53(+1.40%)
Oct 14, 2019 257.78 257.99 251.16 252.20 542,599 -5.59(-2.17%)
Oct 11, 2019 256.12 259.10 252.50 257.79 893,500 +3.02(+1.19%)
Oct 10, 2019 248.43 256.12 247.50 254.77 1,064,784 +6.58(+2.65%)
Oct 09, 2019 251.51 255.55 248.07 248.19 1,911,002 -5.29(-2.09%)
Oct 08, 2019 230.50 258.00 227.50 253.48 6,540,966 +11.27(+4.65%)
Oct 07, 2019 242.29 247.21 241.40 242.21 2,022,379 +0.08(+0.03%)
Oct 04, 2019 247.94 249.00 241.30 242.13 911,000 -1.22(-0.50%)
Oct 03, 2019 240.16 243.89 240.16 243.35 677,167 +1.60(+0.66%)
Oct 02, 2019 244.00 245.75 241.30 241.75 1,000,235 -4.02(-1.64%)
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.