Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

513.03 -0.27 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 398.10 399.37 394.14 396.40 760,718 +0.72(+0.18%)
Mar 30, 2022 401.29 402.57 392.46 395.68 354,940 -5.59(-1.39%)
Mar 29, 2022 391.96 403.71 391.16 401.27 539,723 +12.60(+3.24%)
Mar 28, 2022 387.21 389.20 378.21 388.66 514,419 +4.22(+1.10%)
Mar 25, 2022 383.70 384.45 376.16 384.45 501,729 +1.50(+0.39%)
Mar 24, 2022 384.60 384.60 376.48 382.95 297,256 -0.72(-0.19%)
Mar 23, 2022 386.22 387.34 379.97 383.67 331,244 -2.81(-0.73%)
Mar 22, 2022 390.41 391.16 383.93 386.48 511,229 -3.14(-0.80%)
Mar 21, 2022 404.50 407.61 385.85 389.62 450,637 -15.20(-3.76%)
Mar 18, 2022 399.13 405.61 399.13 404.82 442,500 +6.04(+1.51%)
Mar 17, 2022 394.44 399.81 391.98 398.78 302,238 +3.89(+0.98%)
Mar 16, 2022 382.89 394.95 380.93 394.90 465,370 +15.15(+3.99%)
Mar 15, 2022 377.32 383.70 376.68 379.74 319,459 +3.63(+0.97%)
Mar 14, 2022 375.90 383.11 371.30 376.11 286,946 +0.89(+0.24%)
Mar 11, 2022 382.28 384.21 372.25 375.22 342,741 -6.57(-1.72%)
Mar 10, 2022 383.80 384.58 377.15 381.80 262,346 -3.93(-1.02%)
Mar 09, 2022 382.39 390.03 378.04 385.73 590,456 +3.92(+1.03%)
Mar 08, 2022 384.58 398.32 380.57 381.81 424,579 -6.72(-1.73%)
Mar 07, 2022 401.74 405.88 388.52 388.53 562,447 -13.25(-3.30%)
Mar 04, 2022 391.04 402.79 389.23 401.77 488,804 +10.72(+2.74%)
Mar 03, 2022 412.87 412.87 390.25 391.05 544,607 -19.99(-4.86%)
Mar 02, 2022 413.06 418.51 402.08 411.04 688,493 -8.70(-2.07%)
Mar 01, 2022 383.12 436.04 380.33 419.74 1,543,868 +0.00(+0.00%)
Feb 28, 2022 411.14 421.99 408.49 419.74 795,008 +2.16(+0.52%)
Feb 25, 2022 405.06 417.84 399.63 417.58 577,386 +12.21(+3.01%)
Feb 24, 2022 382.88 407.67 379.08 405.37 642,998 +14.88(+3.81%)
Feb 23, 2022 411.66 412.14 385.73 390.49 1,132,964 -19.44(-4.74%)
Feb 22, 2022 420.25 423.39 408.24 409.93 404,098 -13.12(-3.10%)
Feb 18, 2022 423.05 0 +4.94(+1.18%)
Feb 17, 2022 417.49 425.42 415.62 418.11 381,786 -2.73(-0.65%)
Feb 16, 2022 416.69 421.48 413.06 420.84 349,956 +1.30(+0.31%)
Feb 15, 2022 419.31 422.21 416.80 419.54 353,695 +1.25(+0.30%)
Feb 14, 2022 420.30 422.55 413.51 418.29 284,768 -0.79(-0.19%)
Feb 11, 2022 427.46 429.33 416.21 419.07 355,091 -6.86(-1.61%)
Feb 10, 2022 422.44 434.71 420.90 425.93 564,683 -6.00(-1.39%)
Feb 09, 2022 431.16 436.48 426.87 431.93 383,077 +5.86(+1.37%)
Feb 08, 2022 420.77 428.75 418.10 426.07 334,541 +4.24(+1.01%)
Feb 07, 2022 427.08 428.46 420.93 421.83 373,336 -3.60(-0.85%)
Feb 04, 2022 431.33 433.68 419.54 425.43 364,113 -5.56(-1.29%)
Feb 03, 2022 435.12 427.04 430.99 423,246 -7.91(-1.80%)
Feb 02, 2022 447.25 450.34 437.79 438.90 496,051 -6.18(-1.39%)
Feb 01, 2022 442.88 447.90 437.12 445.08 535,940 +3.55(+0.80%)
Jan 31, 2022 429.96 442.30 441.53 512,238 +13.25(+3.09%)
Jan 28, 2022 416.61 428.29 410.84 428.29 450,284 +11.10(+2.66%)
Jan 27, 2022 412.93 424.40 410.97 417.19 472,384 +5.71(+1.39%)
Jan 26, 2022 429.06 432.19 409.22 411.48 494,352 -12.30(-2.90%)
Jan 25, 2022 436.11 437.72 422.95 423.77 593,395 -19.31(-4.36%)
Jan 24, 2022 419.41 443.87 417.42 443.08 731,805 +20.81(+4.93%)
Jan 21, 2022 437.02 441.55 421.05 422.27 1,015,643 -16.96(-3.86%)
Jan 20, 2022 458.22 459.36 438.77 439.22 521,070 -16.63(-3.65%)
Jan 19, 2022 454.24 461.22 452.34 455.85 567,864 +2.85(+0.63%)
Jan 18, 2022 453.79 455.72 447.38 453.00 705,779 -6.39(-1.39%)
Jan 14, 2022 459.39 0 -8.12(-1.74%)
Jan 13, 2022 472.84 477.24 465.51 467.51 746,140 -5.33(-1.13%)
Jan 12, 2022 469.76 476.22 466.47 472.84 553,062 +0.46(+0.10%)
Jan 11, 2022 489.13 494.33 471.65 472.39 856,734 -15.76(-3.23%)
Jan 10, 2022 487.33 489.95 475.04 488.15 791,986 -5.61(-1.14%)
Jan 07, 2022 509.27 509.27 493.54 493.76 465,396 -15.52(-3.05%)
Jan 06, 2022 503.61 516.96 497.25 509.28 339,676 +3.77(+0.75%)
Jan 05, 2022 510.11 519.34 505.35 505.51 366,986 -14.32(-2.76%)
Jan 04, 2022 537.26 538.99 515.48 519.84 533,266 -17.42(-3.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.