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, 2022 352.74 354.59 347.35 351.35 661,655 -2.65(-0.75%)
May 27, 2022 345.82 354.16 344.75 354.00 518,740 +9.96(+2.90%)
May 26, 2022 343.89 350.25 343.12 344.03 445,499 +2.94(+0.86%)
May 25, 2022 331.12 344.60 331.12 341.09 528,382 +10.06(+3.04%)
May 24, 2022 329.68 333.41 324.67 331.03 590,886 -0.81(-0.24%)
May 23, 2022 333.68 335.37 322.70 331.84 487,649 +1.28(+0.39%)
May 20, 2022 327.47 331.22 319.82 330.56 610,766 +5.09(+1.56%)
May 19, 2022 316.01 328.67 314.88 325.48 489,191 +8.14(+2.56%)
May 18, 2022 320.22 320.81 312.10 317.34 564,839 -8.17(-2.51%)
May 17, 2022 329.30 329.30 320.34 325.50 445,581 +0.01(+0.00%)
May 16, 2022 329.12 329.12 319.95 325.50 387,476 -4.34(-1.32%)
May 13, 2022 320.94 332.36 319.68 329.84 546,878 +12.66(+3.99%)
May 12, 2022 312.57 326.78 310.69 317.18 729,602 +2.63(+0.84%)
May 11, 2022 323.94 324.69 313.94 314.54 530,792 -10.25(-3.15%)
May 10, 2022 327.57 330.87 316.47 324.79 527,012 +2.05(+0.64%)
May 09, 2022 324.62 327.84 320.68 322.74 616,998 -7.92(-2.40%)
May 06, 2022 328.56 334.75 324.38 330.66 622,896 +0.10(+0.03%)
May 05, 2022 336.47 340.78 328.87 330.56 611,388 -11.13(-3.26%)
May 04, 2022 333.85 342.68 326.80 341.70 629,066 +9.06(+2.72%)
May 03, 2022 337.91 337.91 328.53 332.64 633,739 -7.04(-2.07%)
May 02, 2022 330.69 340.80 326.55 339.69 757,766 +12.69(+3.88%)
Apr 29, 2022 336.47 337.52 326.85 327.00 907,488 -15.36(-4.49%)
Apr 28, 2022 339.52 349.91 324.70 342.36 2,003,423 -18.41(-5.10%)
Apr 27, 2022 357.95 365.36 356.27 360.77 734,252 +3.08(+0.86%)
Apr 26, 2022 365.05 367.57 354.69 357.69 739,021 -8.15(-2.23%)
Apr 25, 2022 364.93 366.99 357.35 365.85 701,047 -0.65(-0.18%)
Apr 22, 2022 378.26 379.88 365.73 366.50 297,546 -11.77(-3.11%)
Apr 21, 2022 386.47 389.66 378.08 378.27 378,823 -5.31(-1.38%)
Apr 20, 2022 381.78 384.62 377.41 383.58 335,100 +2.33(+0.61%)
Apr 19, 2022 366.25 384.77 366.25 381.25 439,037 +14.12(+3.84%)
Apr 18, 2022 371.89 375.48 364.54 367.13 350,822 -7.50(-2.00%)
Apr 14, 2022 378.21 380.33 374.30 374.63 264,587 -4.76(-1.25%)
Apr 13, 2022 375.16 379.67 373.44 379.39 394,474 +3.47(+0.92%)
Apr 12, 2022 377.89 383.54 375.46 375.92 454,712 +0.63(+0.17%)
Apr 11, 2022 376.42 382.92 372.91 375.29 439,607 -6.65(-1.74%)
Apr 08, 2022 390.99 390.99 381.20 381.94 714,970 -2.53(-0.66%)
Apr 07, 2022 376.66 385.92 374.19 384.46 487,827 +6.10(+1.61%)
Apr 06, 2022 374.98 380.26 366.14 378.37 605,928 -0.07(-0.02%)
Apr 05, 2022 381.17 390.15 378.29 378.43 591,294 -12.21(-3.13%)
Apr 04, 2022 385.04 391.67 380.48 390.64 606,214 +6.39(+1.66%)
Apr 01, 2022 392.16 392.57 377.52 384.25 649,631 -9.51(-2.42%)
Mar 31, 2022 395.45 396.71 391.52 393.76 765,816 +0.72(+0.18%)
Mar 30, 2022 398.62 399.89 389.85 393.04 357,319 -5.55(-1.39%)
Mar 29, 2022 389.36 401.02 388.55 398.60 543,340 +12.52(+3.24%)
Mar 28, 2022 384.63 386.61 375.69 386.08 517,867 +4.19(+1.10%)
Mar 25, 2022 381.14 381.89 373.65 381.89 505,091 +1.49(+0.39%)
Mar 24, 2022 382.04 382.04 373.97 380.40 299,248 -0.72(-0.19%)
Mar 23, 2022 383.65 384.76 377.44 381.11 333,464 -2.80(-0.73%)
Mar 22, 2022 387.81 388.56 381.38 383.91 514,655 -3.12(-0.81%)
Mar 21, 2022 401.81 404.89 383.28 387.02 453,657 -15.10(-3.76%)
Mar 18, 2022 396.48 402.91 396.48 402.13 445,466 +6.00(+1.51%)
Mar 17, 2022 391.81 397.14 389.37 396.13 304,263 +3.86(+0.98%)
Mar 16, 2022 380.34 392.32 378.39 392.27 468,489 +15.05(+3.99%)
Mar 15, 2022 374.81 381.14 374.17 377.21 321,600 +3.61(+0.97%)
Mar 14, 2022 373.39 380.56 368.83 373.61 288,869 +0.88(+0.24%)
Mar 11, 2022 379.74 381.65 369.77 372.73 345,038 -6.53(-1.72%)
Mar 10, 2022 381.24 382.02 374.64 379.26 264,104 -3.91(-1.02%)
Mar 09, 2022 379.85 387.44 375.52 383.16 594,413 +3.90(+1.03%)
Mar 08, 2022 382.02 395.67 378.04 379.27 427,424 -6.68(-1.73%)
Mar 07, 2022 399.06 403.18 385.93 385.94 566,217 -13.16(-3.30%)
Mar 04, 2022 388.44 400.10 386.64 399.10 492,080 +10.65(+2.74%)
Mar 03, 2022 410.12 410.12 387.65 388.45 548,256 -19.85(-4.86%)
Mar 02, 2022 410.31 415.72 399.40 408.30 693,107 -8.64(-2.07%)
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.