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:

Domino's Pizza Inc (NY: DPZ )

402.00 +9.46 (+2.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 394.53 415.81 393.00 402.00 1,153,591 +9.46(+2.41%)
Dec 06, 2023 395.62 395.86 390.48 392.54 536,591 -1.51(-0.38%)
Dec 05, 2023 399.25 401.54 393.50 394.05 471,500 -5.77(-1.44%)
Dec 04, 2023 395.28 404.68 395.28 399.82 751,152 +2.64(+0.66%)
Dec 01, 2023 392.87 397.60 388.87 397.18 559,136 +4.29(+1.09%)
Nov 30, 2023 388.67 394.74 386.88 392.89 901,091 +4.03(+1.04%)
Nov 29, 2023 390.98 392.87 387.51 388.86 595,764 +0.59(+0.15%)
Nov 28, 2023 387.07 388.76 383.05 388.27 702,577 +1.20(+0.31%)
Nov 27, 2023 370.71 389.23 370.18 387.07 1,311,946 +16.75(+4.52%)
Nov 24, 2023 368.71 371.14 367.24 370.32 216,710 +0.83(+0.22%)
Nov 22, 2023 369.95 372.58 368.64 369.49 309,111 +0.18(+0.05%)
Nov 21, 2023 367.84 371.16 367.80 369.31 417,886 +0.81(+0.22%)
Nov 20, 2023 372.95 372.95 367.90 368.50 571,516 -3.92(-1.05%)
Nov 17, 2023 376.96 378.42 369.58 372.42 557,009 -2.32(-0.62%)
Nov 16, 2023 380.96 384.06 373.15 374.74 530,196 -6.69(-1.75%)
Nov 15, 2023 382.00 386.50 380.27 381.43 560,127 -0.98(-0.26%)
Nov 14, 2023 379.52 385.20 379.35 382.41 707,002 +7.86(+2.10%)
Nov 13, 2023 376.82 376.82 369.32 374.55 736,167 -3.96(-1.05%)
Nov 10, 2023 372.00 379.33 371.03 378.51 744,783 +8.82(+2.39%)
Nov 09, 2023 372.65 374.56 367.67 369.69 600,789 -2.15(-0.58%)
Nov 08, 2023 373.36 377.27 366.57 371.84 596,004 +0.14(+0.04%)
Nov 07, 2023 367.20 373.54 367.20 371.70 564,781 +3.45(+0.94%)
Nov 06, 2023 362.53 370.37 361.82 368.25 552,619 +6.31(+1.74%)
Nov 03, 2023 350.29 363.22 350.29 361.94 838,059 +13.56(+3.89%)
Nov 02, 2023 349.00 351.84 345.76 348.38 622,692 +4.25(+1.23%)
Nov 01, 2023 338.98 344.70 332.13 344.13 752,635 +5.14(+1.52%)
Oct 31, 2023 340.50 341.72 335.30 338.99 788,395 +0.28(+0.08%)
Oct 30, 2023 342.80 343.37 334.28 338.71 666,382 -1.89(-0.55%)
Oct 27, 2023 347.51 347.51 339.01 340.60 650,005 -5.34(-1.54%)
Oct 26, 2023 349.71 351.04 345.32 345.94 516,981 -3.97(-1.13%)
Oct 25, 2023 353.82 354.55 347.94 349.91 433,466 -3.68(-1.04%)
Oct 24, 2023 349.85 354.25 349.76 353.59 458,544 +5.29(+1.52%)
Oct 23, 2023 346.00 350.60 344.33 348.30 494,784 +0.61(+0.18%)
Oct 20, 2023 344.05 349.45 343.78 347.69 683,769 +3.38(+0.98%)
Oct 19, 2023 350.23 350.23 342.91 344.31 784,536 -0.81(-0.23%)
Oct 18, 2023 349.30 350.37 344.48 345.12 645,201 -5.37(-1.53%)
Oct 17, 2023 350.06 355.72 348.51 350.49 618,262 -1.19(-0.34%)
Oct 16, 2023 349.32 352.03 344.48 351.68 688,989 +4.87(+1.40%)
Oct 13, 2023 345.35 359.76 345.35 346.81 909,253 -3.36(-0.96%)
Oct 12, 2023 359.60 369.37 347.21 350.17 1,791,564 -3.88(-1.10%)
Oct 11, 2023 356.12 359.47 352.65 354.05 961,154 -1.55(-0.44%)
Oct 10, 2023 351.92 358.63 349.59 355.60 667,438 +5.46(+1.56%)
Oct 09, 2023 335.90 350.72 335.02 350.14 895,649 +8.58(+2.51%)
Oct 06, 2023 360.35 360.50 330.05 341.56 1,941,821 -21.67(-5.97%)
Oct 05, 2023 367.62 368.22 361.68 363.23 659,248 -7.77(-2.09%)
Oct 04, 2023 365.72 371.70 362.28 371.00 603,465 +6.82(+1.87%)
Oct 03, 2023 380.57 380.69 362.55 364.18 676,917 -16.36(-4.30%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.