Quantcast

Historical Stock Prices

DPZ 
$267.61
*  
2.36
0.89%
Get DPZ Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 266.63 270.85 266.08 267.61 968,604
04/17/2019 263 267.92 261.53 265.25 1,590,566
04/16/2019 259.87 261.74 252.78 255.34 861,490
04/15/2019 256.25 259.47 251.12 258.9 695,386
04/12/2019 256.69 259.94 253.66 257.61 838,817
04/11/2019 250.33 257.99 250.29 255.55 1,137,460
04/10/2019 249 249.54 246.5 248.94 787,936
04/09/2019 246.56 249.17 246.3 247.83 846,663
04/08/2019 253.67 254.4475 246.7 247.5 813,235
04/05/2019 249.83 254.58 248.01 254.56 884,124
04/04/2019 254.12 254.365 246.245 248.94 769,661
04/03/2019 247.96 253.8 244.74 253.11 1,004,898
04/02/2019 250 250.71 244.93 245.22 1,076,788
04/01/2019 258.71 259.26 249.44 249.45 1,333,500
03/29/2019 255 260.51 254.17 258.1 1,111,756
03/28/2019 247.35 254.16 244.95 253.92 904,881
03/27/2019 244.81 249.48 244.81 247.58 566,409
03/26/2019 244.38 245.72 242.915 245.4 682,279
03/25/2019 239.52 244.3 239.305 242.56 685,697
03/22/2019 243.4 245 239.17 239.25 841,789
03/21/2019 244.03 247.71 244.03 245.05 691,060
03/20/2019 248.61 248.63 241.93 243.94 637,444
03/19/2019 249.5 250.8552 244.915 248.76 1,328,973
03/18/2019 244.8 247.99 240.57 243.41 1,043,410
03/15/2019 247.86 248.01 243.21 244.27 1,038,089
03/14/2019 245.5 248.08 242.4 247.25 692,608
03/13/2019 241.98 248.09 240.37 245.37 918,793
03/12/2019 247.44 247.56 239.94 240 1,264,040
03/11/2019 250.82 251.14 245.255 246.99 879,437
03/08/2019 245.96 250.61 245.24 250.52 744,839
03/07/2019 248.89 249.04 245.57 247.94 454,731
03/06/2019 249.67 251.15 247.43 248.6 538,412
03/05/2019 249.91 252.65 247.55 249.33 577,321
03/04/2019 250.77 252.5 245.009 248.57 776,269
03/01/2019 253.12 253.7 245.87 250.73 781,249
02/28/2019 251.87 252.715 247.96 250.94 1,047,140
02/27/2019 251.48 255.13 251.18 252.51 568,190
02/26/2019 255.96 257.9 252.03 252.81 997,543
02/25/2019 261.87 262.31 253.58 255.94 1,231,650
02/22/2019 252.2 262.9 252.2 260.71 1,784,864
02/21/2019 261.48 262.4 250.02 253.01 3,872,957
02/20/2019 279.69 280.48 276.33 278.49 1,054,638
02/19/2019 280.09 281.64 275.7 279.23 930,362
02/15/2019 288.08 289.635 279.35 281.65 822,472
02/14/2019 286.63 291.78 285.86 287.18 871,837
02/13/2019 287.72 289.79 284.26 288.8 474,260
02/12/2019 295.9 297.16 286.57 287.21 729,254
02/11/2019 291.18 295.52 289.51 294.86 614,367
02/08/2019 286.39 292.36 286.22 290.16 511,887
02/07/2019 286.84 289.44 282.46 288.89 374,283
02/06/2019 290 296.57 286.75 287.89 633,722
02/05/2019 281.15 289.58 281.15 289.29 498,374
02/04/2019 278.17 281.45 278.11 281.07 519,884
02/01/2019 281.92 284.48 277.6 278.39 683,031
01/31/2019 276.36 285 275.47 283.73 717,514
01/30/2019 276.85 281.61 275.07 277.06 535,456
01/29/2019 278.74 278.99 272.86 274.85 672,964
01/28/2019 281.74 282.57 275.23 279.79 748,953
01/25/2019 280.26 284.91 279 284.16 910,092
01/24/2019 273.91 279.15 270.52 276.88 985,183
01/23/2019 266.07 273.37 264.02 273.16 649,818
01/22/2019 265.38 267.85 261.19 263.43 1,193,069
01/18/2019 265.59 268 260.46 267.46 1,210,822
*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?



Smart Portfolio