Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Domino's Pizza Inc (NY: DPZ )

413.73 +3.71 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 259.63 267.75 258.80 266.56 763,743 +6.27(+2.41%)
Jan 30, 2019 260.09 264.56 258.42 260.29 637,640 +2.08(+0.80%)
Jan 29, 2019 261.87 262.10 256.34 258.21 716,322 -4.64(-1.77%)
Jan 28, 2019 264.69 265.47 258.57 262.85 797,230 -4.11(-1.54%)
Jan 25, 2019 263.30 267.66 262.11 266.96 968,950 +6.84(+2.63%)
Jan 24, 2019 257.33 262.25 254.15 260.12 1,048,668 +3.50(+1.36%)
Jan 23, 2019 249.97 256.82 248.04 256.63 691,685 +9.14(+3.69%)
Jan 22, 2019 249.32 251.64 245.38 247.49 1,269,938 -3.79(-1.51%)
Jan 18, 2019 249.51 251.78 244.69 251.27 1,288,918 +8.00(+3.29%)
Jan 17, 2019 229.86 243.28 228.76 243.27 1,497,083 +11.36(+4.90%)
Jan 16, 2019 232.72 235.08 229.25 231.91 497,809 -0.98(-0.42%)
Jan 15, 2019 229.59 234.56 228.17 232.88 620,032 +3.50(+1.52%)
Jan 14, 2019 233.05 233.05 228.29 229.39 708,787 -4.53(-1.94%)
Jan 11, 2019 232.03 236.70 231.70 233.92 460,578 +2.63(+1.14%)
Jan 10, 2019 230.65 234.32 229.34 231.29 500,521 -0.38(-0.16%)
Jan 09, 2019 227.24 236.14 227.24 231.66 759,144 +4.11(+1.81%)
Jan 08, 2019 234.03 234.70 224.04 227.55 835,566 -3.97(-1.71%)
Jan 07, 2019 229.58 236.70 227.36 231.51 604,394 +2.66(+1.16%)
Jan 04, 2019 227.53 230.51 224.87 228.85 431,094 +3.67(+1.63%)
Jan 03, 2019 228.06 229.74 224.59 225.18 635,017 -3.39(-1.48%)
Jan 02, 2019 230.72 230.72 225.70 228.57 473,394 -4.41(-1.89%)
Dec 31, 2018 236.88 239.06 231.55 232.98 471,755 -1.84(-0.78%)
Dec 28, 2018 234.85 237.67 231.92 234.82 430,242 +1.39(+0.60%)
Dec 27, 2018 228.46 233.55 226.61 233.43 439,606 -0.41(-0.18%)
Dec 26, 2018 220.48 233.93 220.48 233.84 439,735 +13.68(+6.21%)
Dec 24, 2018 222.40 224.67 218.37 220.16 265,255 -4.83(-2.15%)
Dec 21, 2018 223.60 230.79 221.95 224.99 1,099,343 +3.85(+1.74%)
Dec 20, 2018 224.11 226.95 217.28 221.14 818,667 -3.75(-1.67%)
Dec 19, 2018 229.01 232.71 222.43 224.89 514,502 -4.95(-2.15%)
Dec 18, 2018 228.34 230.81 224.06 229.84 674,349 +2.31(+1.02%)
Dec 17, 2018 232.23 232.23 224.36 227.53 648,385 -6.41(-2.74%)
Dec 14, 2018 232.84 237.54 230.21 233.94 562,018 -1.08(-0.46%)
Dec 13, 2018 234.08 238.45 233.46 235.02 543,508 +0.97(+0.41%)
Dec 12, 2018 239.11 239.90 233.21 234.05 683,125 -2.17(-0.92%)
Dec 11, 2018 242.84 242.84 233.83 236.22 587,670 -3.01(-1.26%)
Dec 10, 2018 239.90 240.68 232.56 239.23 638,303 -2.91(-1.20%)
Dec 07, 2018 248.04 250.70 241.01 242.15 461,168 -7.57(-3.03%)
Dec 06, 2018 246.54 250.10 240.56 249.72 734,527 +0.36(+0.14%)
Dec 04, 2018 259.70 260.62 246.67 249.37 604,437 -9.69(-3.74%)
Dec 03, 2018 264.76 266.88 259.02 259.06 541,966 -0.90(-0.35%)
Nov 30, 2018 262.78 264.54 259.66 259.96 639,747 -2.68(-1.02%)
Nov 29, 2018 255.46 264.72 253.73 262.64 588,814 +5.98(+2.33%)
Nov 28, 2018 253.15 257.52 252.29 256.66 399,126 +4.89(+1.94%)
Nov 27, 2018 249.76 253.55 248.66 251.77 510,934 +2.08(+0.83%)
Nov 26, 2018 249.50 252.49 247.70 249.69 643,032 +3.62(+1.47%)
Nov 23, 2018 241.96 248.75 241.96 246.07 208,128 +2.73(+1.12%)
Nov 21, 2018 243.34 243.34 243.34 0 +4.10(+1.71%)
Nov 20, 2018 231.44 239.56 226.57 239.24 949,569 +2.95(+1.25%)
Nov 19, 2018 247.12 248.90 233.90 236.29 843,502 -11.76(-4.74%)
Nov 16, 2018 240.98 253.16 240.98 248.06 1,187,112 +4.69(+1.93%)
Nov 15, 2018 247.67 248.40 240.91 243.37 671,533 -6.09(-2.44%)
Nov 14, 2018 250.67 253.77 247.63 249.46 418,279 +1.32(+0.53%)
Nov 13, 2018 253.06 255.78 246.98 248.14 380,900 -4.11(-1.63%)
Nov 12, 2018 256.22 257.27 250.17 252.25 427,530 -4.93(-1.92%)
Nov 09, 2018 256.08 257.74 253.06 257.18 429,485 +1.12(+0.44%)
Nov 08, 2018 252.69 259.19 252.69 256.05 517,747 +1.57(+0.62%)
Nov 07, 2018 248.08 255.04 247.08 254.48 589,839 +7.41(+3.00%)
Nov 06, 2018 243.97 251.81 243.97 247.06 597,312 +3.09(+1.27%)
Nov 05, 2018 247.29 249.38 243.01 243.97 579,622 -4.72(-1.90%)
Nov 02, 2018 251.00 255.05 244.97 248.69 574,460 -0.70(-0.28%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.