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 (%)
May 31, 2019 258.39 264.16 257.68 263.30 552,198 +2.09(+0.80%)
May 30, 2019 261.65 262.85 256.71 261.21 540,175 -0.42(-0.16%)
May 29, 2019 262.72 263.59 259.42 261.64 451,957 -2.83(-1.07%)
May 28, 2019 266.75 270.29 262.72 264.46 502,863 -1.77(-0.67%)
May 24, 2019 270.12 270.31 265.62 266.23 335,650 -2.54(-0.95%)
May 23, 2019 265.90 269.17 264.76 268.78 429,283 +0.83(+0.31%)
May 22, 2019 268.49 270.77 266.77 267.95 299,470 -0.51(-0.19%)
May 21, 2019 271.00 274.51 266.71 268.46 618,318 +0.10(+0.04%)
May 20, 2019 262.94 270.51 262.62 268.35 702,332 +3.40(+1.28%)
May 17, 2019 260.60 266.00 259.20 264.95 530,756 +3.21(+1.23%)
May 16, 2019 262.08 264.92 259.69 261.74 477,585 +1.10(+0.42%)
May 15, 2019 256.24 261.89 254.60 260.64 355,876 +3.59(+1.40%)
May 14, 2019 257.76 259.53 255.37 257.05 476,818 -0.96(-0.37%)
May 13, 2019 257.46 258.24 249.63 258.01 796,802 -4.23(-1.61%)
May 10, 2019 264.76 267.96 259.14 262.24 754,629 -3.57(-1.34%)
May 09, 2019 264.30 267.07 262.15 265.81 660,081 -0.93(-0.35%)
May 08, 2019 260.10 267.46 259.38 266.74 559,559 +5.43(+2.08%)
May 07, 2019 263.27 265.23 259.41 261.32 609,044 -4.36(-1.64%)
May 06, 2019 258.60 267.42 258.56 265.68 611,783 +2.14(+0.81%)
May 03, 2019 260.53 264.18 258.40 263.54 807,811 +5.12(+1.98%)
May 02, 2019 255.09 258.56 254.92 258.42 591,948 +2.69(+1.05%)
May 01, 2019 255.30 258.74 254.46 255.73 455,942 +0.83(+0.33%)
Apr 30, 2019 253.89 257.40 253.18 254.90 761,688 +1.61(+0.64%)
Apr 29, 2019 257.58 257.92 249.96 253.29 873,627 -4.30(-1.67%)
Apr 26, 2019 260.43 263.20 256.93 257.58 643,913 -2.85(-1.09%)
Apr 25, 2019 265.92 266.09 255.87 260.43 1,438,655 -6.57(-2.46%)
Apr 24, 2019 270.37 284.54 264.83 267.00 4,026,320 +12.45(+4.89%)
Apr 23, 2019 251.53 255.90 251.17 254.54 1,851,007 +3.96(+1.58%)
Apr 22, 2019 252.29 253.10 249.92 250.59 1,855,223 -1.52(-0.60%)
Apr 18, 2019 251.18 255.16 250.66 252.10 1,031,684 +2.22(+0.89%)
Apr 17, 2019 247.76 252.40 246.38 249.88 1,688,501 +9.33(+3.88%)
Apr 16, 2019 244.81 246.57 238.13 240.54 914,482 -3.35(-1.37%)
Apr 15, 2019 241.40 244.43 236.57 243.90 738,187 +1.22(+0.50%)
Apr 12, 2019 241.81 244.88 238.96 242.68 890,396 +1.94(+0.81%)
Apr 11, 2019 235.82 243.04 235.79 240.74 1,207,428 +6.23(+2.66%)
Apr 10, 2019 234.57 235.08 232.22 234.51 840,282 +1.05(+0.45%)
Apr 09, 2019 232.27 234.73 232.03 233.47 903,899 +0.31(+0.13%)
Apr 08, 2019 238.97 239.70 232.40 233.16 863,278 -6.65(-2.77%)
Apr 05, 2019 235.35 239.83 233.64 239.81 938,801 +5.29(+2.26%)
Apr 04, 2019 239.39 239.62 231.98 234.51 822,175 -3.93(-1.65%)
Apr 03, 2019 233.59 239.09 230.56 238.44 1,066,780 +7.43(+3.22%)
Apr 02, 2019 235.51 236.18 230.74 231.01 1,155,298 -3.99(-1.70%)
Apr 01, 2019 243.72 244.24 234.99 235.00 1,415,580 -8.15(-3.35%)
Mar 29, 2019 240.22 245.41 239.44 243.14 1,180,083 +3.94(+1.65%)
Mar 28, 2019 233.02 239.43 230.76 239.21 960,558 +5.97(+2.56%)
Mar 27, 2019 230.62 235.02 230.62 233.23 610,634 +2.05(+0.89%)
Mar 26, 2019 230.22 231.48 228.84 231.18 724,275 +2.68(+1.17%)
Mar 25, 2019 225.64 230.14 225.44 228.50 727,876 +3.12(+1.38%)
Mar 22, 2019 229.29 230.80 225.31 225.39 899,950 -5.46(-2.37%)
Mar 21, 2019 229.89 233.36 229.89 230.85 749,083 +1.05(+0.46%)
Mar 20, 2019 234.20 234.22 227.91 229.80 676,656 -4.54(-1.94%)
Mar 19, 2019 235.04 236.32 230.72 234.34 1,411,275 +5.04(+2.20%)
Mar 18, 2019 230.61 233.62 226.63 229.31 1,107,619 -0.81(-0.35%)
Mar 15, 2019 233.50 233.64 229.12 230.12 1,101,956 -2.81(-1.21%)
Mar 14, 2019 231.27 233.70 228.35 232.92 735,212 +2.38(+1.03%)
Mar 13, 2019 227.35 233.09 225.84 230.54 981,837 +5.04(+2.24%)
Mar 12, 2019 232.48 232.60 225.44 225.49 1,345,578 -6.57(-2.83%)
Mar 11, 2019 235.66 235.96 230.43 232.06 936,013 -3.32(-1.41%)
Mar 08, 2019 231.09 235.46 230.42 235.38 792,821 +2.42(+1.04%)
Mar 07, 2019 233.85 233.99 230.73 232.95 483,984 -0.62(-0.27%)
Mar 06, 2019 234.58 235.97 232.47 233.57 573,049 -0.69(-0.29%)
Mar 05, 2019 234.81 237.38 232.59 234.26 624,615 +0.71(+0.31%)
Mar 04, 2019 235.61 237.24 230.20 233.55 826,209 -2.03(-0.86%)
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.