Skip to main content

Domino's Pizza Inc (NY: DPZ )

494.50 +2.37 (+0.48%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 13.51 13.62 13.35 13.43 642,205 +0.02(+0.18%)
Jan 28, 2011 13.90 13.94 13.40 13.40 653,748 -0.51(-3.65%)
Jan 27, 2011 13.66 13.95 13.53 13.91 670,570 +0.29(+2.10%)
Jan 26, 2011 13.77 13.91 13.56 13.63 790,344 -0.15(-1.07%)
Jan 25, 2011 13.73 13.92 13.62 13.77 919,577 +0.22(+1.63%)
Jan 24, 2011 13.70 13.72 13.54 13.55 459,369 -0.10(-0.72%)
Jan 21, 2011 13.69 13.71 13.50 13.65 689,428 +0.02(+0.18%)
Jan 20, 2011 13.46 13.77 13.28 13.63 1,284,009 +0.15(+1.09%)
Jan 19, 2011 13.90 13.94 13.45 13.48 832,991 -0.38(-2.78%)
Jan 18, 2011 14.08 14.10 13.76 13.86 541,370 -0.19(-1.34%)
Jan 14, 2011 13.89 14.15 13.82 14.05 754,735 +0.12(+0.88%)
Jan 13, 2011 13.78 13.99 13.78 13.93 1,080,946 +0.09(+0.65%)
Jan 12, 2011 13.58 14.06 13.40 13.84 1,701,573 +0.38(+2.86%)
Jan 11, 2011 13.75 13.75 13.40 13.45 603,506 -0.20(-1.44%)
Jan 10, 2011 13.58 13.78 13.35 13.65 724,058 +0.03(+0.24%)
Jan 07, 2011 13.52 13.72 13.22 13.62 719,582 +0.02(+0.18%)
Jan 06, 2011 13.63 13.71 13.40 13.59 769,933 -0.07(-0.48%)
Jan 05, 2011 13.29 13.96 13.26 13.66 2,461,619 +0.42(+3.15%)
Jan 04, 2011 13.39 13.47 13.02 13.24 1,412,270 -0.10(-0.74%)
Jan 03, 2011 13.18 13.45 13.00 13.34 1,489,907 +0.28(+2.13%)
Dec 31, 2010 13.10 13.13 12.92 13.06 779,724 -0.04(-0.31%)
Dec 30, 2010 13.05 13.15 12.92 13.10 491,619 +0.07(+0.50%)
Dec 29, 2010 13.07 13.14 12.99 13.04 347,873 +0.01(+0.06%)
Dec 28, 2010 13.05 13.12 12.95 13.03 496,121 -0.06(-0.44%)
Dec 27, 2010 13.08 13.15 12.92 13.08 365,991 -0.02(-0.13%)
Dec 23, 2010 13.07 13.28 13.07 13.10 503,654 +0.01(+0.06%)
Dec 22, 2010 13.17 13.20 13.04 13.09 418,243 -0.08(-0.62%)
Dec 21, 2010 13.13 13.22 13.10 13.17 680,528 +0.06(+0.44%)
Dec 20, 2010 13.08 13.25 12.94 13.12 883,157 +0.14(+1.07%)
Dec 17, 2010 12.78 13.13 12.72 12.98 1,410,905 +0.21(+1.67%)
Dec 16, 2010 12.81 12.81 12.64 12.77 860,285 -0.06(-0.45%)
Dec 15, 2010 12.45 12.89 12.41 12.82 1,674,908 +0.40(+3.23%)
Dec 14, 2010 12.42 12.54 12.18 12.42 1,157,758 +0.02(+0.20%)
Dec 13, 2010 12.62 12.77 12.35 12.40 1,539,071 -0.21(-1.69%)
Dec 10, 2010 12.72 12.73 12.57 12.61 1,139,461 -0.06(-0.45%)
Dec 09, 2010 12.77 12.81 12.51 12.67 1,175,624 -0.07(-0.51%)
Dec 08, 2010 12.46 12.86 12.41 12.73 3,119,416 +0.29(+2.37%)
Dec 07, 2010 12.26 12.48 12.18 12.44 863,715 +0.29(+2.36%)
Dec 06, 2010 12.11 12.21 12.05 12.15 618,771 -0.01(-0.07%)
Dec 03, 2010 12.12 12.19 12.01 12.16 672,456 -0.02(-0.13%)
Dec 02, 2010 12.15 12.28 12.09 12.18 555,684 +0.06(+0.47%)
Dec 01, 2010 12.26 12.26 12.10 12.12 790,116 +0.02(+0.20%)
Nov 30, 2010 12.04 12.16 12.02 12.09 899,586 -0.03(-0.27%)
Nov 29, 2010 12.04 12.22 11.98 12.13 600,944 +0.02(+0.20%)
Nov 26, 2010 12.12 12.17 12.04 12.10 301,018 -0.10(-0.81%)
Nov 24, 2010 12.07 12.20 12.20 12.20 647,607 +0.24(+1.99%)
Nov 23, 2010 11.95 11.97 11.73 11.96 565,536 -0.10(-0.82%)
Nov 22, 2010 11.78 12.11 11.76 12.06 632,821 +0.28(+2.36%)
Nov 19, 2010 11.73 11.96 11.55 11.78 779,660 -0.02(-0.14%)
Nov 18, 2010 11.73 12.04 11.72 11.80 719,918 +0.17(+1.48%)
Nov 17, 2010 11.52 11.64 11.44 11.63 677,837 +0.18(+1.57%)
Nov 16, 2010 11.83 11.93 11.44 11.45 1,106,195 -0.57(-4.77%)
Nov 15, 2010 12.02 12.10 11.83 12.02 1,311,609 +0.02(+0.20%)
Nov 12, 2010 12.21 12.28 11.95 12.00 954,783 -0.31(-2.53%)
Nov 11, 2010 12.28 12.44 12.25 12.31 755,190 +0.02(+0.20%)
Nov 10, 2010 12.61 12.61 12.21 12.28 2,671,255 -0.45(-3.54%)
Nov 09, 2010 12.59 12.83 12.56 12.73 1,696,633 +0.07(+0.52%)
Nov 08, 2010 12.45 12.76 12.29 12.67 1,585,336 +0.26(+2.11%)
Nov 05, 2010 12.35 12.43 12.32 12.41 1,077,028 +0.07(+0.60%)
Nov 04, 2010 12.49 12.49 12.27 12.33 1,107,735 -0.02(-0.20%)
Nov 03, 2010 12.28 12.39 12.24 12.36 828,836 -0.02(-0.20%)
Nov 02, 2010 12.26 12.42 12.15 12.38 1,804,641 +0.20(+1.61%)
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.