Domino's Pizza Inc Historical Stock Prices

DPZ 
$103.85
*  
2.09
1.97%
Get DPZ Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading DPZ now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    DPZ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  103.97  105.35  103.33  103.85 809,114
08/31/2015 107.75 108.265 105.74 105.94 330,590
08/28/2015 108.8 108.8 107 108.41 255,140
08/27/2015 107.27 108.52 106.2701 107.8 328,161
08/26/2015 106.66 106.66 103.26 106.3 572,468
08/25/2015 103.53 106.3 103.08 105.02 1,039,181
08/24/2015 99.25 105.26 99 101.78 736,306
08/21/2015 106.18 107.08 104.45 104.48 888,450
08/20/2015 109.88 110.303 107.32 107.66 569,326
08/19/2015 112.4 112.4 110.41 110.53 751,256
08/18/2015 115 115.06 112.86 112.9 320,014
08/17/2015 113.75 114.99 112.88 114.99 295,909
08/14/2015 114.2 114.499 113.17 114.17 239,408
08/13/2015 111.97 114.46 111.94 114.2 333,316
08/12/2015 112 112.41 109.58 111.88 412,245
08/11/2015 112.69 113.56 111.6 113.49 556,227
08/10/2015 113.73 114.4 112.51 113.14 295,020
08/07/2015 111.94 113.58 110.8 113.43 416,170
08/06/2015 114.42 114.78 111.66 111.84 482,251
08/05/2015 115.54 116.27 114.25 114.4 400,644
08/04/2015 114.42 115.61 113.95 115.23 354,174
08/03/2015 113.84 114.69 113.388 114.27 337,117
07/31/2015 114.19 114.91 113.404 113.84 365,826
07/30/2015 113.51 114.08 112.09 113.84 295,122
07/29/2015 111.6 113.8 111.6 113.51 436,336
07/28/2015 111.47 111.99 110.745 111.77 371,433
07/27/2015 110.72 112.41 110.56 111.31 452,851
07/24/2015 112.33 112.76 110.89 110.96 530,798
07/23/2015 112.71 113.23 111.53 111.65 467,407
07/22/2015 111.22 112.8563 111.22 112.31 608,613
07/21/2015 110.95 111.57 110.1001 111.37 536,075
07/20/2015 109.97 111.83 109.97 111.04 762,342
07/17/2015 115.2 115.32 109.57 110.04 2,244,756
07/16/2015 116.96 119 114.53 115.57 1,300,523
07/15/2015 118.8 119.31 117.9 118.54 546,840
07/14/2015 119.22 119.7 118.22 118.79 536,755
07/13/2015 117.31 119.729 116.69 119.43 703,492
07/10/2015 115.02 116.25 114.01 115.92 345,618
07/09/2015 114.45 115 113.57 113.69 599,461
07/08/2015 112.41 114.49 112.4 113.24 424,767
07/07/2015 113.37 113.95 112.1 113.42 445,071
07/06/2015 113.01 113.34 112.48 113.13 412,025
07/02/2015 114.68 115.02 113.21 113.88 295,780
07/01/2015 114.77 115.43 114.41 114.55 381,878
06/30/2015 114.11 114.97 113.08 113.4 558,530
06/29/2015 112.15 114.41 111.85 114 734,243
06/26/2015 112.46 115.24 112.04 114.9 878,002
06/25/2015 112.28 112.87 111.17 111.72 589,182
06/24/2015 113.31 113.8206 111.56 111.64 379,734
06/23/2015 113.98 113.98 112.83 113.62 211,069
06/22/2015 112.79 113.88 112.15 113.86 346,414
06/19/2015 112.71 112.77 111.83 111.91 356,814
06/18/2015 111.35 113.2 111.291 112.57 269,211
06/17/2015 110.97 111.5 109.9 110.92 211,706
06/16/2015 110.54 111.41 110.35 110.76 203,670
06/15/2015 111.16 111.35 110.3201 110.81 220,212
06/12/2015 111.67 113.09 111.39 112.29 226,280
06/11/2015 112.44 112.9 111.41 111.93 255,333
06/10/2015 110.52 112.58 109.99 112.39 310,790
06/09/2015 109.96 110.55 108.79 110.43 355,452
06/08/2015 109.7 110.6 109.011 109.87 443,808
06/05/2015 108.84 110.18 108.2 110 526,560
06/04/2015 108.75 109.35 108.21 109.03 580,934
06/03/2015 109.49 109.83 108.75 108.99 484,846
06/02/2015 108.48 109.43 108.05 108.87 606,391
06/01/2015 109.58 109.73 108.44 109.05 546,029
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?