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 )

473.55 -8.11 (-1.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 483.08 487.44 478.57 481.66 350,554 -0.39(-0.08%)
Apr 17, 2024 490.33 490.33 479.61 482.05 328,697 -4.60(-0.95%)
Apr 16, 2024 489.19 489.58 484.11 486.65 346,093 -1.37(-0.28%)
Apr 15, 2024 498.88 500.18 487.94 488.02 406,303 -7.29(-1.47%)
Apr 12, 2024 500.83 502.60 494.92 495.31 475,739 -9.21(-1.83%)
Apr 11, 2024 507.93 507.93 498.51 504.52 408,297 -2.31(-0.46%)
Apr 10, 2024 493.85 507.93 491.09 506.83 771,776 +8.38(+1.68%)
Apr 09, 2024 500.10 501.14 493.96 498.45 556,434 -3.53(-0.70%)
Apr 08, 2024 492.75 503.19 492.75 501.98 762,611 +8.78(+1.78%)
Apr 05, 2024 485.00 494.95 485.00 493.20 696,398 +10.34(+2.14%)
Apr 04, 2024 506.00 506.00 482.78 482.86 842,325 -23.00(-4.55%)
Apr 03, 2024 495.89 508.44 494.82 505.86 1,069,983 +8.60(+1.73%)
Apr 02, 2024 493.30 498.21 487.95 497.26 518,318 +3.34(+0.68%)
Apr 01, 2024 495.05 498.10 492.13 493.92 626,933 -2.96(-0.60%)
Mar 28, 2024 493.73 497.14 489.77 496.88 668,821 +4.75(+0.97%)
Mar 27, 2024 485.86 493.19 485.42 492.13 997,409 +9.13(+1.89%)
Mar 26, 2024 471.44 483.49 467.34 483.00 955,849 +17.89(+3.85%)
Mar 25, 2024 458.95 467.00 458.01 465.11 521,258 +6.69(+1.46%)
Mar 22, 2024 457.00 459.38 454.39 458.42 395,962 +2.55(+0.56%)
Mar 21, 2024 451.05 456.64 448.21 455.87 591,953 +4.15(+0.92%)
Mar 20, 2024 445.80 451.83 445.11 451.72 366,011 +6.82(+1.53%)
Mar 19, 2024 443.95 445.13 440.25 444.90 427,706 +2.11(+0.48%)
Mar 18, 2024 442.46 446.03 440.37 442.79 430,917 +1.57(+0.36%)
Mar 15, 2024 440.27 445.71 439.99 441.22 512,128 -2.44(-0.55%)
Mar 14, 2024 450.26 451.99 443.05 443.66 408,084 -7.31(-1.62%)
Mar 13, 2024 451.82 452.70 447.66 450.97 500,252 -0.10(-0.02%)
Mar 12, 2024 443.45 451.53 443.19 451.07 496,242 +8.65(+1.96%)
Mar 11, 2024 442.20 444.43 438.04 442.42 423,932 -1.11(-0.25%)
Mar 08, 2024 444.35 448.95 441.37 443.52 477,577 -2.35(-0.53%)
Mar 07, 2024 447.44 451.11 445.35 445.88 524,796 +0.13(+0.03%)
Mar 06, 2024 450.21 450.43 442.34 445.75 503,087 -2.34(-0.52%)
Mar 05, 2024 448.82 449.30 444.34 448.09 345,991 -0.40(-0.09%)
Mar 04, 2024 445.96 450.77 445.04 448.49 420,489 +2.75(+0.62%)
Mar 01, 2024 446.50 447.98 443.21 445.74 424,793 -1.12(-0.25%)
Feb 29, 2024 446.50 450.11 442.16 446.85 790,346 +1.97(+0.44%)
Feb 28, 2024 444.57 450.46 442.77 444.88 587,725 +0.10(+0.02%)
Feb 27, 2024 458.72 458.74 442.56 444.78 1,058,752 -12.69(-2.77%)
Feb 26, 2024 461.45 474.59 455.26 457.47 2,271,255 +25.27(+5.85%)
Feb 23, 2024 428.56 432.59 426.51 432.20 980,390 +5.62(+1.32%)
Feb 22, 2024 419.98 427.88 417.98 426.58 571,486 +7.23(+1.72%)
Feb 21, 2024 416.27 420.27 414.96 419.36 487,852 +3.60(+0.87%)
Feb 20, 2024 419.74 419.98 415.07 415.76 450,551 -4.68(-1.11%)
Feb 16, 2024 422.26 426.47 420.14 420.44 407,790 -2.86(-0.68%)
Feb 15, 2024 423.77 427.08 420.83 423.30 371,328 +0.24(+0.06%)
Feb 14, 2024 422.32 423.30 416.25 423.06 484,581 +2.97(+0.71%)
Feb 13, 2024 420.55 424.17 417.24 420.09 412,565 -5.77(-1.36%)
Feb 12, 2024 423.67 427.57 423.41 425.86 386,392 +2.19(+0.52%)
Feb 09, 2024 424.58 426.12 423.03 423.67 392,851 -1.49(-0.35%)
Feb 08, 2024 423.16 430.03 421.60 425.16 541,914 +4.61(+1.10%)
Feb 07, 2024 420.22 426.47 417.04 420.54 528,785 +0.37(+0.09%)
Feb 06, 2024 414.97 423.56 412.18 420.17 596,202 +3.52(+0.84%)
Feb 05, 2024 419.29 421.00 412.91 416.65 506,580 -4.00(-0.95%)
Feb 02, 2024 429.20 429.20 420.03 420.65 639,749 -11.43(-2.65%)
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.