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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 236.62 237.42 232.95 235.75 1,114,607 -1.47(-0.62%)
Feb 27, 2019 236.26 239.69 235.98 237.23 604,798 -0.28(-0.12%)
Feb 26, 2019 240.47 242.29 236.78 237.51 1,061,814 -2.94(-1.22%)
Feb 25, 2019 246.02 246.43 238.23 240.45 1,311,034 -4.48(-1.83%)
Feb 22, 2019 236.93 246.99 236.93 244.93 1,900,007 +7.23(+3.04%)
Feb 21, 2019 245.65 246.52 234.89 237.69 4,126,778 -23.94(-9.15%)
Feb 20, 2019 262.76 263.50 259.60 261.63 1,122,821 -0.69(-0.26%)
Feb 19, 2019 263.14 264.59 259.01 262.33 990,311 -2.27(-0.86%)
Feb 15, 2019 270.64 272.10 262.44 264.60 876,451 -5.20(-1.93%)
Feb 14, 2019 269.28 274.12 268.56 269.80 928,009 -1.52(-0.56%)
Feb 13, 2019 270.30 272.25 267.05 271.32 504,816 +1.49(+0.55%)
Feb 12, 2019 277.99 279.17 269.22 269.82 776,274 -7.19(-2.59%)
Feb 11, 2019 273.56 277.63 271.99 277.01 653,950 +4.42(+1.62%)
Feb 08, 2019 269.06 274.66 268.89 272.60 612,366 +1.19(+0.44%)
Feb 07, 2019 269.48 271.92 265.36 271.40 398,907 +0.94(+0.35%)
Feb 06, 2019 272.45 278.62 269.39 270.46 674,552 -1.31(-0.48%)
Feb 05, 2019 264.13 272.05 264.13 271.78 530,484 +7.72(+2.92%)
Feb 04, 2019 261.33 264.41 261.28 264.06 553,380 +2.52(+0.96%)
Feb 01, 2019 264.86 267.26 260.80 261.54 727,324 -5.02(-1.88%)
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%)
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.