Domino's Pizza Inc Common Stock Historical Stock Prices

DPZ 
$120.47
*  
13.16
9.85%
Get DPZ Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading DPZ now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 27-JAN-2016 TO 27-APR-2016

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.
16:00 120.91 124.89 120.08 120.47 4,545,084
04/27/2016 133.85 134.52 131.6274 133.63 1,234,053
04/26/2016 134 134.7512 132.9801 133.81 786,649
04/25/2016 132.48 134.13 132.45 133.67 723,883
04/22/2016 135.34 136.16 131.73 132.41 1,475,827
04/21/2016 140.37 140.48 137.85 137.9 550,354
04/20/2016 137.99 140.8 137.7866 140.01 776,906
04/19/2016 138.49 138.8022 136.795 137.52 333,961
04/18/2016 138.12 139.04 137.7 138.65 269,800
04/15/2016 137.42 138.65 136.7 138.62 366,533
04/14/2016 137.55 137.94 136.37 137.27 404,252
04/13/2016 136.92 137.67 136.22 137.14 517,773
04/12/2016 136.46 137.09 135.3 136.74 589,025
04/11/2016 137.94 139.42 137.12 137.24 635,925
04/08/2016 137 137.71 135.69 137.05 559,898
04/07/2016 135.27 137.61 135.27 136.26 841,579
04/06/2016 132.68 136.08 132.42 135.94 964,173
04/05/2016 131.97 133.28 131.195 132.32 623,567
04/04/2016 133.85 134.39 132.7 133.36 582,988
04/01/2016 131.49 134.1 131.2362 133.47 676,621
03/31/2016 130.83 132.17 129.8 131.86 883,939
03/30/2016 130.78 131.3385 130 130.97 712,867
03/29/2016 129.25 130.16 128.69 130.09 644,473
03/28/2016 129.38 130.13 128.53 129.15 465,187
03/24/2016 129.85 129.85 128.42 128.74 690,513
03/23/2016 131.06 131.5095 130 130.12 627,610
03/22/2016 131.58 131.98 130.3 130.73 584,361
03/21/2016 131 131.66 130.91 131.17 739,067
03/18/2016 130.93 132.09 130.16 130.81 1,129,902
03/17/2016 131.54 131.99 130.94 131.27 383,137
03/16/2016 130.81 132.29 130.61 131.85 520,214
03/15/2016 131.61 132.6379 131.17 131.2 601,924
03/14/2016 131.99 132.84 131.17 132.65 703,363
03/11/2016 133.58 133.8 131.51 131.72 972,490
03/10/2016 134.58 135.47 131.49 133.01 738,880
03/09/2016 134.56 136.33 133.36 133.78 840,823
03/08/2016 133.14 135.99 133.06 134.24 800,615
03/07/2016 132.46 134.56 131.8283 134.02 994,593
03/04/2016 132.91 133.96 131.99 132.99 1,488,163
03/03/2016 132.15 133.24 130.51 132.84 1,109,291
03/02/2016 133.39 133.75 131.76 133.06 1,112,933
03/01/2016 133.76 134.97 131.65 134.15 1,545,152
02/29/2016 133.58 135.43 131 133.04 1,789,577
02/26/2016 133.03 135.28 132.51 134.39 2,031,284
02/25/2016 126.9 133.92 124.48 132.9 4,694,288
02/24/2016 117 119 115.85 117.61 2,304,444
02/23/2016 115.13 118.05 115.035 117.62 1,344,834
02/22/2016 114.21 115.86 113.42 115.09 814,503
02/19/2016 112.03 113.23 110.9 112.87 1,564,414
02/18/2016 112.74 113.78 111.8 112.04 869,990
02/17/2016 111.54 114.53 111.54 112.95 911,798
02/16/2016 110.57 111.485 109.58 111.08 597,446
02/12/2016 107.84 110.2 107.31 109.5 660,627
02/11/2016 105.45 107.54 104.18 106.9 919,038
02/10/2016 106.95 109.14 106.72 107 716,325
02/09/2016 107.2 108.815 104.1 105.62 1,310,222
02/08/2016 109 109.02 106.34 108.16 1,085,086
02/05/2016 114 114.48 109.99 110.37 929,996
02/04/2016 113.57 114.29 112.5 114 612,026
02/03/2016 114.12 114.51 112.19 113.8 799,880
02/02/2016 113.79 114.17 112.76 113.75 616,354
02/01/2016 113.55 114.76 113.07 114.35 734,739
01/29/2016 112.26 113.98 111.48 113.93 796,319
01/28/2016 111.52 112.71 110.47 112.2 463,989
01/27/2016 111.66 112.37 110.36 111.06 421,885
*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?