Skip to main content

Domino's Pizza Inc (NY: DPZ )

411.71 +2.69 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 37.39 38.53 37.39 38.42 479,214 +0.81(+2.16%)
Dec 28, 2012 38.01 38.16 37.55 37.61 393,068 -0.57(-1.50%)
Dec 27, 2012 37.90 38.59 37.85 38.19 545,177 +0.41(+1.10%)
Dec 26, 2012 37.69 37.98 37.59 37.77 549,445 +0.08(+0.21%)
Dec 24, 2012 37.70 37.92 37.20 37.69 117,656 -0.16(-0.42%)
Dec 21, 2012 37.67 38.30 37.52 37.85 614,189 -0.49(-1.29%)
Dec 20, 2012 37.60 38.35 37.54 38.35 618,197 +0.72(+1.92%)
Dec 19, 2012 37.79 37.94 37.58 37.62 582,274 -0.19(-0.49%)
Dec 18, 2012 37.54 37.94 37.44 37.81 603,098 +0.26(+0.68%)
Dec 17, 2012 37.27 37.66 37.17 37.55 388,493 +0.37(+1.00%)
Dec 14, 2012 37.09 37.34 37.00 37.18 252,192 +0.00(+0.00%)
Dec 13, 2012 37.06 37.67 36.93 37.18 510,581 +0.07(+0.19%)
Dec 12, 2012 37.52 37.57 37.00 37.11 642,400 -0.30(-0.80%)
Dec 11, 2012 37.00 37.47 36.66 37.41 531,594 +0.51(+1.39%)
Dec 10, 2012 36.74 37.11 36.59 36.90 585,518 +0.04(+0.12%)
Dec 07, 2012 36.55 36.92 36.33 36.85 504,202 +0.36(+0.99%)
Dec 06, 2012 36.02 36.68 35.87 36.49 315,254 +0.51(+1.42%)
Dec 05, 2012 36.33 36.40 35.56 35.98 506,747 -0.24(-0.66%)
Dec 04, 2012 36.56 36.62 36.01 36.22 730,857 -0.49(-1.32%)
Nov 30, 2012 36.93 37.05 36.48 36.70 772,163 -0.35(-0.95%)
Nov 29, 2012 37.05 37.61 36.88 37.06 440,160 +0.19(+0.50%)
Nov 28, 2012 36.33 36.91 35.91 36.87 865,233 +0.38(+1.04%)
Nov 27, 2012 36.50 36.92 36.27 36.49 385,018 -0.14(-0.39%)
Nov 26, 2012 36.54 36.77 36.05 36.63 430,660 -0.15(-0.41%)
Nov 23, 2012 36.51 36.83 36.22 36.78 208,815 +0.38(+1.04%)
Nov 21, 2012 36.25 36.40 36.01 36.40 210,962 +0.25(+0.68%)
Nov 20, 2012 35.92 36.34 35.77 36.16 312,433 +0.08(+0.22%)
Nov 19, 2012 35.54 36.09 35.17 36.08 419,917 +0.79(+2.22%)
Nov 16, 2012 35.03 35.60 34.50 35.29 887,746 +0.18(+0.50%)
Nov 15, 2012 35.00 35.36 34.71 35.12 804,066 -0.01(-0.03%)
Nov 14, 2012 35.87 35.87 35.08 35.12 714,929 -0.38(-1.07%)
Nov 13, 2012 35.07 35.80 34.71 35.50 518,092 +0.11(+0.32%)
Nov 12, 2012 35.24 35.54 34.92 35.39 400,049 +0.24(+0.68%)
Nov 09, 2012 34.96 35.42 34.39 35.15 712,674 -0.05(-0.15%)
Nov 08, 2012 35.60 35.69 35.20 35.20 532,139 -0.54(-1.51%)
Nov 07, 2012 35.83 36.12 35.60 35.74 538,305 -0.44(-1.22%)
Nov 06, 2012 36.21 36.48 35.93 36.18 684,740 -0.09(-0.24%)
Nov 05, 2012 35.69 36.48 35.54 36.27 627,264 +0.52(+1.46%)
Nov 02, 2012 35.74 36.71 35.74 35.75 745,682 -0.21(-0.59%)
Nov 01, 2012 35.94 36.07 35.48 35.96 959,961 +0.12(+0.34%)
Oct 31, 2012 35.62 35.84 35.28 35.84 502,447 +0.11(+0.32%)
Oct 26, 2012 35.72 35.73 35.73 35.73 371,861 -0.09(-0.25%)
Oct 25, 2012 35.86 36.16 35.58 35.81 816,202 +0.25(+0.69%)
Oct 24, 2012 35.74 35.77 35.38 35.57 532,393 -0.06(-0.17%)
Oct 23, 2012 35.39 35.82 34.71 35.63 1,151,375 +0.19(+0.52%)
Oct 19, 2012 35.90 36.16 35.16 35.44 1,152,563 -0.82(-2.26%)
Oct 18, 2012 36.25 36.39 35.91 36.26 930,354 -0.09(-0.24%)
Oct 17, 2012 36.61 36.61 36.15 36.35 1,541,379 +0.04(+0.10%)
Oct 16, 2012 36.10 36.62 35.32 36.32 5,136,470 +2.58(+7.64%)
Oct 15, 2012 33.53 34.03 33.46 33.74 900,953 +0.48(+1.43%)
Oct 12, 2012 33.28 33.62 33.11 33.26 483,999 -0.04(-0.11%)
Oct 11, 2012 33.17 33.42 33.09 33.30 355,529 +0.38(+1.15%)
Oct 10, 2012 33.62 33.84 32.80 32.92 671,937 -0.68(-2.02%)
Oct 09, 2012 33.30 33.75 33.26 33.60 729,172 +0.25(+0.74%)
Oct 08, 2012 33.13 33.43 32.81 33.35 607,980 +0.02(+0.05%)
Oct 05, 2012 33.56 33.85 33.16 33.33 333,337 -0.04(-0.11%)
Oct 04, 2012 33.38 33.42 32.96 33.37 439,950 +0.03(+0.08%)
Oct 03, 2012 33.40 33.58 33.10 33.34 350,598 +0.04(+0.13%)
Oct 02, 2012 33.93 33.93 33.09 33.30 722,385 -0.44(-1.31%)
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.