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, 2024 505.24 506.27 496.22 505.24 972,832 -0.52(-0.10%)
May 30, 2024 510.86 511.57 500.58 505.76 334,867 -0.90(-0.18%)
May 29, 2024 504.17 507.48 501.95 506.66 481,740 +0.92(+0.18%)
May 28, 2024 497.53 506.11 497.53 505.74 414,409 +6.87(+1.38%)
May 24, 2024 500.43 502.24 497.46 498.86 370,709 +0.03(+0.01%)
May 23, 2024 510.01 510.01 497.92 498.83 445,010 -9.73(-1.91%)
May 22, 2024 510.26 511.71 505.01 508.56 340,543 -1.79(-0.35%)
May 21, 2024 513.83 514.60 507.79 510.35 204,194 -2.35(-0.46%)
May 20, 2024 509.73 514.85 508.22 512.69 270,368 +3.03(+0.59%)
May 17, 2024 510.71 516.58 508.82 509.66 345,785 -0.27(-0.05%)
May 16, 2024 510.91 518.26 509.38 509.93 392,549 -4.35(-0.85%)
May 15, 2024 508.32 518.25 508.32 514.28 506,741 +6.92(+1.36%)
May 14, 2024 507.69 510.72 499.73 507.36 414,092 +0.47(+0.09%)
May 13, 2024 515.94 519.31 506.44 506.89 442,405 -8.36(-1.62%)
May 10, 2024 516.28 518.71 513.01 515.25 226,010 +1.38(+0.27%)
May 09, 2024 513.70 517.14 511.10 513.86 270,193 +0.59(+0.11%)
May 08, 2024 512.10 518.69 512.10 513.28 402,085 -0.56(-0.11%)
May 07, 2024 517.47 519.38 513.65 513.83 499,244 -5.12(-0.99%)
May 06, 2024 513.48 522.16 511.79 518.95 422,031 +8.00(+1.57%)
May 03, 2024 514.90 515.58 505.74 510.95 587,421 +1.62(+0.32%)
May 02, 2024 513.92 516.60 508.33 509.33 473,121 -3.69(-0.72%)
May 01, 2024 522.13 525.52 511.62 513.03 694,994 -12.77(-2.43%)
Apr 30, 2024 524.94 539.19 519.48 525.79 1,323,144 +2.13(+0.41%)
Apr 29, 2024 526.82 536.45 504.95 523.67 1,916,051 +27.88(+5.62%)
Apr 26, 2024 489.14 499.33 488.05 495.79 964,418 +4.27(+0.87%)
Apr 25, 2024 484.77 495.17 481.48 491.52 666,038 +7.01(+1.45%)
Apr 24, 2024 476.46 485.63 474.90 484.51 724,113 +6.51(+1.36%)
Apr 23, 2024 472.47 480.33 468.51 478.00 667,955 +9.81(+2.10%)
Apr 22, 2024 474.31 474.31 466.09 468.19 581,800 -2.25(-0.48%)
Apr 19, 2024 480.15 480.15 466.90 470.44 594,173 -8.06(-1.68%)
Apr 18, 2024 479.91 484.24 475.43 478.50 352,870 -0.39(-0.08%)
Apr 17, 2024 487.11 487.11 476.46 478.88 330,869 -4.57(-0.95%)
Apr 16, 2024 485.98 486.37 480.93 483.45 348,380 -1.36(-0.28%)
Apr 15, 2024 495.60 496.90 484.74 484.82 408,988 -7.24(-1.47%)
Apr 12, 2024 497.54 499.30 491.67 492.06 478,883 -9.15(-1.83%)
Apr 11, 2024 504.60 504.60 495.24 501.21 410,995 -2.30(-0.46%)
Apr 10, 2024 490.61 504.59 487.87 503.50 776,876 +8.32(+1.68%)
Apr 09, 2024 496.82 497.85 490.72 495.18 560,111 -3.51(-0.70%)
Apr 08, 2024 489.51 499.89 489.51 498.68 767,651 +8.72(+1.78%)
Apr 05, 2024 481.82 491.70 481.82 489.96 701,000 +10.27(+2.14%)
Apr 04, 2024 502.68 502.68 479.61 479.69 847,892 -22.85(-4.55%)
Apr 03, 2024 492.63 505.10 491.57 502.54 1,077,054 +8.54(+1.73%)
Apr 02, 2024 490.06 494.94 484.75 494.00 521,743 +3.32(+0.68%)
Apr 01, 2024 491.80 494.83 488.90 490.68 631,076 -2.94(-0.60%)
Mar 28, 2024 490.49 493.88 486.55 493.62 673,241 +4.72(+0.97%)
Mar 27, 2024 482.67 489.95 482.23 488.90 1,004,001 +9.07(+1.89%)
Mar 26, 2024 468.35 480.31 464.27 479.83 962,166 +17.77(+3.85%)
Mar 25, 2024 455.94 463.93 455.00 462.06 524,703 +6.65(+1.46%)
Mar 22, 2024 454.00 456.36 451.41 455.41 398,579 +2.53(+0.56%)
Mar 21, 2024 448.09 453.64 445.27 452.88 595,865 +4.12(+0.92%)
Mar 20, 2024 442.87 448.86 442.19 448.75 368,430 +6.78(+1.53%)
Mar 19, 2024 441.04 442.21 437.36 441.98 430,532 +2.10(+0.48%)
Mar 18, 2024 439.56 443.10 437.48 439.88 433,765 +1.56(+0.36%)
Mar 15, 2024 437.38 442.79 437.10 438.32 515,512 -2.42(-0.55%)
Mar 14, 2024 447.30 449.02 440.14 440.75 410,781 -7.26(-1.62%)
Mar 13, 2024 448.85 449.73 444.72 448.01 503,558 -0.10(-0.02%)
Mar 12, 2024 440.54 448.56 440.28 448.11 499,521 +8.59(+1.96%)
Mar 11, 2024 439.30 441.51 435.17 439.51 426,734 -1.10(-0.25%)
Mar 08, 2024 441.44 446.00 438.47 440.61 480,734 -2.34(-0.53%)
Mar 07, 2024 444.50 448.14 442.43 442.95 528,264 +0.13(+0.03%)
Mar 06, 2024 447.26 447.47 439.44 442.82 506,412 -2.33(-0.52%)
Mar 05, 2024 445.87 446.35 441.43 445.15 348,278 -0.40(-0.09%)
Mar 04, 2024 443.03 447.81 442.12 445.54 423,268 +2.73(+0.62%)
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.