Skip to main content

Domino's Pizza Inc (NY: DPZ )

410.86 -1.38 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 32.80 32.84 32.45 32.65 383,040 +0.01(+0.03%)
Jan 30, 2012 32.15 32.85 31.81 32.64 521,072 +0.33(+1.02%)
Jan 27, 2012 32.04 32.41 32.04 32.31 353,360 +0.11(+0.34%)
Jan 26, 2012 32.56 32.67 32.03 32.20 422,303 -0.24(-0.74%)
Jan 25, 2012 31.75 32.50 31.72 32.44 585,448 +0.55(+1.72%)
Jan 24, 2012 31.11 31.99 30.90 31.89 1,205,678 +0.64(+2.05%)
Jan 23, 2012 31.96 32.00 31.21 31.25 973,777 -0.75(-2.34%)
Jan 20, 2012 32.38 32.68 31.87 32.00 657,401 -0.40(-1.23%)
Jan 19, 2012 32.96 33.00 32.32 32.40 587,894 -0.37(-1.13%)
Jan 18, 2012 32.30 33.27 32.02 32.77 1,051,638 +0.51(+1.58%)
Jan 17, 2012 34.06 34.22 32.06 32.26 1,329,317 -1.50(-4.44%)
Jan 13, 2012 33.98 34.16 33.51 33.76 623,722 -0.32(-0.94%)
Jan 12, 2012 34.53 34.64 33.86 34.08 704,491 -0.29(-0.84%)
Jan 11, 2012 33.97 34.45 33.97 34.37 399,594 +0.35(+1.03%)
Jan 10, 2012 33.84 34.35 33.57 34.02 478,272 +0.45(+1.34%)
Jan 09, 2012 33.50 33.76 33.33 33.57 566,141 +0.27(+0.81%)
Jan 06, 2012 33.42 33.62 33.13 33.30 724,369 -0.07(-0.21%)
Jan 05, 2012 33.77 33.84 33.03 33.37 623,457 -0.45(-1.33%)
Jan 04, 2012 33.10 33.90 33.10 33.82 450,422 -0.13(-0.38%)
Dec 30, 2011 34.38 34.38 33.94 33.95 317,980 -0.43(-1.25%)
Dec 29, 2011 34.30 34.53 34.17 34.38 247,787 +0.21(+0.61%)
Dec 28, 2011 34.25 34.38 34.05 34.17 369,611 +0.08(+0.23%)
Dec 27, 2011 33.88 34.23 33.67 34.09 347,862 +0.22(+0.65%)
Dec 23, 2011 33.51 33.93 33.51 33.87 295,016 +0.27(+0.80%)
Dec 21, 2011 33.50 33.72 33.05 33.60 421,980 +0.12(+0.36%)
Dec 20, 2011 33.01 33.65 32.98 33.48 487,685 +0.91(+2.79%)
Dec 19, 2011 33.64 33.72 32.50 32.57 553,860 -0.73(-2.19%)
Dec 16, 2011 33.59 33.72 33.13 33.30 817,336 -0.12(-0.36%)
Dec 15, 2011 33.37 33.63 32.88 33.42 731,093 +0.31(+0.94%)
Dec 14, 2011 34.96 34.96 33.06 33.11 1,274,171 -1.79(-5.13%)
Dec 13, 2011 34.99 35.30 34.81 34.90 1,508,184 -0.01(-0.03%)
Dec 12, 2011 34.42 34.98 34.26 34.91 702,168 +0.21(+0.61%)
Dec 09, 2011 34.52 35.00 34.21 34.70 955,081 +0.45(+1.31%)
Dec 08, 2011 33.48 34.75 33.48 34.25 1,184,342 +0.79(+2.36%)
Dec 07, 2011 33.06 33.60 32.92 33.46 524,223 +0.23(+0.69%)
Dec 06, 2011 33.22 33.48 33.10 33.23 648,496 -0.09(-0.27%)
Dec 05, 2011 33.66 33.75 33.11 33.32 826,054 -0.24(-0.72%)
Dec 02, 2011 33.88 34.05 33.44 33.56 516,890 +0.12(+0.36%)
Dec 01, 2011 32.77 33.66 32.61 33.44 995,089 +0.50(+1.52%)
Nov 30, 2011 32.53 32.95 32.22 32.94 1,016,529 +1.20(+3.78%)
Nov 29, 2011 31.06 32.05 31.05 31.74 1,212,471 +0.53(+1.70%)
Nov 28, 2011 31.28 31.44 30.89 31.21 1,034,993 +0.70(+2.29%)
Nov 25, 2011 30.57 31.00 30.39 30.51 320,087 -0.24(-0.78%)
Nov 23, 2011 31.31 31.53 30.72 30.75 659,442 -0.78(-2.47%)
Nov 22, 2011 31.35 31.99 31.25 31.53 533,404 +0.11(+0.35%)
Nov 21, 2011 31.94 31.96 31.35 31.42 1,123,416 -1.08(-3.32%)
Nov 18, 2011 32.32 32.55 31.82 32.50 971,161 +0.18(+0.56%)
Nov 17, 2011 32.09 32.60 31.97 32.32 748,462 +0.11(+0.34%)
Nov 16, 2011 33.18 33.25 32.04 32.21 742,477 -1.11(-3.33%)
Nov 15, 2011 32.33 33.70 32.33 33.32 878,308 +0.72(+2.21%)
Nov 14, 2011 32.35 33.00 32.30 32.60 685,045 +0.23(+0.71%)
Nov 11, 2011 32.26 32.75 32.26 32.37 448,428 +0.39(+1.22%)
Nov 10, 2011 32.21 32.41 31.80 31.98 768,012 +0.09(+0.28%)
Nov 09, 2011 31.93 32.27 31.75 31.89 675,152 -0.68(-2.09%)
Nov 08, 2011 32.88 33.00 32.00 32.57 604,271 -0.06(-0.18%)
Nov 07, 2011 32.04 32.72 31.98 32.63 820,555 +0.62(+1.94%)
Nov 04, 2011 31.43 32.13 31.31 32.01 583,009 +0.42(+1.33%)
Nov 03, 2011 32.00 32.06 31.27 31.59 857,974 -0.15(-0.47%)
Nov 02, 2011 32.21 32.25 31.23 31.74 1,051,883 +0.18(+0.57%)
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.