Skip to main content

Domino's Pizza Inc (NY: DPZ )

410.75 +1.73 (+0.42%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.70 13.80 13.64 13.78 1,364,389 +0.07(+0.48%)
Feb 25, 2011 13.42 13.74 13.42 13.71 962,917 +0.29(+2.13%)
Feb 24, 2011 13.44 13.50 13.20 13.42 984,750 -0.04(-0.30%)
Feb 23, 2011 13.85 13.88 13.14 13.46 1,957,781 -0.42(-3.06%)
Feb 22, 2011 13.84 13.99 13.74 13.89 1,237,573 -0.11(-0.76%)
Feb 18, 2011 14.22 14.22 13.95 14.00 815,116 -0.16(-1.15%)
Feb 17, 2011 14.13 14.38 14.06 14.16 1,312,843 -0.05(-0.34%)
Feb 16, 2011 13.88 14.29 13.88 14.21 1,236,460 +0.38(+2.78%)
Feb 15, 2011 13.94 14.04 13.71 13.82 880,687 -0.14(-0.99%)
Feb 14, 2011 13.93 13.98 13.75 13.96 632,275 +0.04(+0.29%)
Feb 11, 2011 13.49 14.00 13.49 13.92 1,256,682 +0.39(+2.90%)
Feb 10, 2011 13.49 13.68 13.49 13.53 448,518 -0.06(-0.42%)
Feb 09, 2011 13.51 13.69 13.40 13.59 736,186 +0.08(+0.60%)
Feb 08, 2011 13.42 13.51 13.31 13.51 1,155,895 +0.12(+0.92%)
Feb 07, 2011 13.46 13.54 13.38 13.38 1,070,393 -0.11(-0.79%)
Feb 04, 2011 13.43 13.60 13.29 13.49 1,235,811 +0.06(+0.43%)
Feb 03, 2011 13.71 13.89 13.11 13.43 3,491,281 -0.27(-1.97%)
Feb 02, 2011 13.74 13.88 13.66 13.70 720,147 -0.08(-0.59%)
Feb 01, 2011 13.47 13.79 13.37 13.78 990,126 +0.39(+2.93%)
Jan 31, 2011 13.47 13.59 13.32 13.39 643,985 +0.02(+0.18%)
Jan 28, 2011 13.87 13.90 13.37 13.37 655,561 -0.51(-3.65%)
Jan 27, 2011 13.62 13.91 13.49 13.87 672,429 +0.29(+2.10%)
Jan 26, 2011 13.73 13.87 13.52 13.59 792,535 -0.15(-1.07%)
Jan 25, 2011 13.69 13.88 13.58 13.73 922,126 +0.22(+1.63%)
Jan 24, 2011 13.66 13.68 13.50 13.51 460,643 -0.10(-0.72%)
Jan 21, 2011 13.65 13.67 13.46 13.61 691,339 +0.02(+0.18%)
Jan 20, 2011 13.42 13.73 13.24 13.59 1,287,568 +0.15(+1.09%)
Jan 19, 2011 13.87 13.90 13.42 13.44 835,300 -0.38(-2.78%)
Jan 18, 2011 14.04 14.06 13.72 13.82 542,871 -0.19(-1.34%)
Jan 14, 2011 13.85 14.11 13.78 14.01 756,828 +0.12(+0.88%)
Jan 13, 2011 13.74 13.96 13.74 13.89 1,083,942 +0.09(+0.65%)
Jan 12, 2011 13.54 14.02 13.36 13.80 1,706,290 +0.38(+2.86%)
Jan 11, 2011 13.71 13.71 13.36 13.42 605,179 -0.20(-1.44%)
Jan 10, 2011 13.55 13.74 13.31 13.61 726,065 +0.03(+0.24%)
Jan 07, 2011 13.48 13.68 13.18 13.58 721,577 +0.02(+0.18%)
Jan 06, 2011 13.59 13.67 13.37 13.55 772,067 -0.07(-0.48%)
Jan 05, 2011 13.25 13.92 13.22 13.62 2,468,442 +0.42(+3.15%)
Jan 04, 2011 13.35 13.43 12.98 13.20 1,416,185 -0.10(-0.74%)
Jan 03, 2011 13.15 13.42 12.97 13.30 1,494,037 +0.28(+2.13%)
Dec 31, 2010 13.06 13.09 12.89 13.02 781,885 -0.04(-0.31%)
Dec 30, 2010 13.02 13.11 12.89 13.06 492,982 +0.07(+0.50%)
Dec 29, 2010 13.03 13.10 12.96 13.00 348,837 +0.01(+0.06%)
Dec 28, 2010 13.02 13.08 12.92 12.99 497,496 -0.06(-0.44%)
Dec 27, 2010 13.05 13.11 12.89 13.05 367,005 -0.02(-0.13%)
Dec 23, 2010 13.03 13.24 13.03 13.06 505,050 +0.01(+0.06%)
Dec 22, 2010 13.14 13.16 13.01 13.06 419,402 -0.08(-0.62%)
Dec 21, 2010 13.09 13.18 13.06 13.14 682,415 +0.06(+0.44%)
Dec 20, 2010 13.04 13.21 12.90 13.08 885,605 +0.14(+1.07%)
Dec 17, 2010 12.75 13.09 12.68 12.94 1,414,816 +0.21(+1.67%)
Dec 16, 2010 12.78 12.78 12.61 12.73 862,670 -0.06(-0.45%)
Dec 15, 2010 12.42 12.85 12.38 12.79 1,679,550 +0.40(+3.23%)
Dec 14, 2010 12.39 12.50 12.14 12.39 1,160,967 +0.02(+0.20%)
Dec 13, 2010 12.58 12.73 12.31 12.36 1,543,338 -0.21(-1.69%)
Dec 10, 2010 12.68 12.70 12.53 12.57 1,142,620 -0.06(-0.45%)
Dec 09, 2010 12.73 12.78 12.48 12.63 1,178,883 -0.07(-0.51%)
Dec 08, 2010 12.43 12.83 12.37 12.70 3,128,063 +0.29(+2.37%)
Dec 07, 2010 12.22 12.44 12.14 12.40 866,109 +0.29(+2.36%)
Dec 06, 2010 12.08 12.17 12.02 12.12 620,486 -0.01(-0.07%)
Dec 03, 2010 12.09 12.16 11.98 12.13 674,320 -0.02(-0.14%)
Dec 02, 2010 12.12 12.25 12.05 12.14 557,224 +0.06(+0.47%)
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.