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 (%)
Jan 31, 2023 340.26 347.51 337.44 346.90 645,995 +4.43(+1.29%)
Jan 30, 2023 348.35 351.05 341.79 342.47 467,862 -6.56(-1.88%)
Jan 27, 2023 348.13 352.06 346.60 349.03 471,633 +1.11(+0.32%)
Jan 26, 2023 347.30 354.50 345.04 347.92 772,340 +3.34(+0.97%)
Jan 25, 2023 330.19 344.94 329.94 344.58 616,210 +11.11(+3.33%)
Jan 24, 2023 336.87 337.59 328.61 333.48 584,363 -6.00(-1.77%)
Jan 23, 2023 339.43 341.49 331.81 339.48 625,362 -2.55(-0.74%)
Jan 20, 2023 344.85 344.85 336.19 342.03 587,326 -0.80(-0.23%)
Jan 19, 2023 339.80 348.36 339.77 342.82 866,941 +2.33(+0.68%)
Jan 18, 2023 341.60 344.86 338.38 340.49 733,131 +2.25(+0.67%)
Jan 17, 2023 339.04 344.81 336.12 338.24 697,494 +6.63(+2.00%)
Jan 13, 2023 326.25 331.99 317.63 331.61 1,123,721 -0.18(-0.05%)
Jan 12, 2023 344.66 344.66 331.01 331.79 773,439 -12.02(-3.50%)
Jan 11, 2023 336.69 343.92 335.92 343.81 691,531 +9.94(+2.98%)
Jan 10, 2023 326.12 334.95 324.96 333.86 660,893 +5.75(+1.75%)
Jan 09, 2023 339.04 343.74 327.26 328.11 642,663 -8.59(-2.55%)
Jan 06, 2023 332.92 337.23 328.97 336.70 507,793 +3.72(+1.12%)
Jan 05, 2023 335.11 335.11 329.23 332.98 482,059 -5.46(-1.61%)
Jan 04, 2023 337.16 339.57 333.64 338.44 588,395 +5.03(+1.51%)
Jan 03, 2023 344.82 344.82 327.86 333.41 590,221 -7.01(-2.06%)
Dec 30, 2022 340.85 340.85 335.65 340.41 293,162 -3.34(-0.97%)
Dec 29, 2022 340.41 347.11 339.06 343.75 278,639 +5.30(+1.56%)
Dec 28, 2022 348.20 349.59 338.43 338.46 312,268 -9.82(-2.82%)
Dec 27, 2022 345.97 348.81 341.48 348.28 308,361 +1.36(+0.39%)
Dec 23, 2022 345.28 348.22 341.00 346.92 331,243 +0.80(+0.23%)
Dec 22, 2022 349.69 349.69 337.98 346.12 356,716 -6.01(-1.71%)
Dec 21, 2022 348.97 354.06 348.92 352.14 399,007 +4.52(+1.30%)
Dec 20, 2022 349.82 349.84 343.76 347.62 360,483 -2.56(-0.73%)
Dec 19, 2022 352.06 354.49 348.68 350.17 399,470 -0.88(-0.25%)
Dec 16, 2022 347.97 355.44 345.17 351.06 869,434 +0.24(+0.07%)
Dec 15, 2022 358.74 358.74 345.41 350.82 660,893 -9.58(-2.66%)
Dec 14, 2022 353.78 362.80 352.00 360.40 665,612 +5.87(+1.65%)
Dec 13, 2022 364.10 366.53 354.31 354.54 703,394 -1.45(-0.41%)
Dec 12, 2022 355.94 357.20 351.30 355.99 553,158 +0.69(+0.19%)
Dec 09, 2022 365.19 370.96 355.16 355.30 574,028 -12.04(-3.28%)
Dec 08, 2022 365.89 367.94 361.16 367.34 459,079 +2.74(+0.75%)
Dec 07, 2022 361.17 366.02 359.24 364.60 372,121 +2.72(+0.75%)
Dec 06, 2022 371.06 371.32 356.36 361.87 637,006 -11.66(-3.12%)
Dec 05, 2022 379.60 379.74 370.49 373.53 584,827 -1.47(-0.39%)
Dec 02, 2022 373.38 377.24 371.69 375.00 401,920 -2.76(-0.73%)
Dec 01, 2022 383.29 384.10 377.05 377.76 378,770 -3.09(-0.81%)
Nov 30, 2022 375.29 383.08 369.44 380.85 908,563 +5.55(+1.48%)
Nov 29, 2022 373.68 376.70 370.79 375.30 393,366 +0.76(+0.20%)
Nov 28, 2022 381.06 383.60 374.03 374.54 383,768 -6.63(-1.74%)
Nov 25, 2022 384.60 387.00 379.46 381.18 188,767 -2.63(-0.68%)
Nov 23, 2022 371.18 384.06 370.86 383.80 496,670 +15.35(+4.17%)
Nov 22, 2022 368.22 370.17 364.95 368.45 356,852 -1.72(-0.47%)
Nov 21, 2022 361.11 371.88 361.11 370.17 705,056 +9.74(+2.70%)
Nov 18, 2022 366.61 374.06 357.66 360.43 808,097 +1.14(+0.32%)
Nov 17, 2022 352.56 359.38 348.52 359.30 438,040 +2.21(+0.62%)
Nov 16, 2022 361.17 368.96 354.58 357.08 477,207 -2.22(-0.62%)
Nov 15, 2022 364.88 367.92 358.32 359.31 609,713 -3.42(-0.94%)
Nov 14, 2022 358.30 370.38 356.54 362.73 788,970 +3.63(+1.01%)
Nov 11, 2022 350.16 363.21 349.44 359.09 712,825 +8.52(+2.43%)
Nov 10, 2022 340.74 351.24 335.63 350.57 850,682 +18.89(+5.69%)
Nov 09, 2022 330.00 333.01 326.01 331.68 541,719 +1.03(+0.31%)
Nov 08, 2022 340.91 344.23 328.21 330.65 584,588 -10.23(-3.00%)
Nov 07, 2022 352.65 353.08 340.45 340.88 824,145 -11.48(-3.26%)
Nov 04, 2022 347.24 352.77 340.87 352.36 912,540 +7.43(+2.15%)
Nov 03, 2022 328.25 345.99 328.25 344.94 913,659 +12.78(+3.85%)
Nov 02, 2022 327.70 341.93 326.80 332.16 1,086,916 +5.48(+1.68%)
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.