Skip to main content

Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 52.66 53.10 52.47 52.65 1,467,667 -0.46(-0.87%)
May 30, 2013 52.81 53.20 52.46 53.11 11,589,708 +0.45(+0.86%)
May 29, 2013 52.59 53.02 52.20 52.66 609,572 -0.34(-0.64%)
May 28, 2013 52.54 53.49 52.34 53.00 740,380 +0.84(+1.60%)
May 24, 2013 52.16 52.41 51.80 52.16 746,124 -0.44(-0.83%)
May 23, 2013 51.20 52.81 51.09 52.60 2,173,396 +2.31(+4.59%)
May 22, 2013 50.64 51.34 50.15 50.29 426,556 -0.30(-0.60%)
May 21, 2013 50.56 50.84 50.50 50.59 505,871 +0.20(+0.41%)
May 20, 2013 51.08 51.24 50.36 50.39 476,050 -0.76(-1.48%)
May 17, 2013 50.69 51.20 50.60 51.14 486,608 +0.54(+1.07%)
May 16, 2013 51.08 51.12 50.30 50.60 889,537 -0.60(-1.18%)
May 15, 2013 51.39 52.00 51.04 51.20 836,020 -0.54(-1.05%)
May 13, 2013 51.52 52.18 51.43 51.75 651,879 +0.20(+0.40%)
May 10, 2013 51.20 51.71 51.14 51.54 712,447 +0.32(+0.62%)
May 09, 2013 51.41 51.78 51.07 51.22 900,833 -0.35(-0.67%)
May 08, 2013 51.08 51.75 51.00 51.57 998,350 +0.22(+0.43%)
May 07, 2013 50.94 51.45 50.64 51.35 1,536,065 +0.90(+1.78%)
May 06, 2013 49.74 50.54 49.70 50.45 683,140 +0.72(+1.45%)
May 03, 2013 49.56 49.76 49.28 49.73 902,365 +0.44(+0.88%)
May 02, 2013 48.65 49.52 48.59 49.29 1,009,913 +0.76(+1.56%)
May 01, 2013 49.05 49.17 48.19 48.54 1,026,471 -0.50(-1.01%)
Apr 30, 2013 48.84 50.15 48.10 49.04 1,416,319 +2.00(+4.25%)
Apr 29, 2013 46.82 47.53 46.45 47.04 896,522 +0.51(+1.09%)
Apr 26, 2013 46.10 46.75 46.12 46.53 588,444 +0.41(+0.89%)
Apr 25, 2013 45.95 46.71 45.69 46.12 453,196 +0.44(+0.95%)
Apr 24, 2013 45.31 45.94 45.20 45.69 372,498 +0.37(+0.82%)
Apr 23, 2013 45.37 45.71 44.92 45.31 380,115 +0.12(+0.26%)
Apr 22, 2013 45.11 45.38 44.75 45.20 347,907 +0.27(+0.59%)
Apr 19, 2013 44.41 45.12 44.39 44.93 362,604 +0.60(+1.36%)
Apr 18, 2013 44.31 44.46 43.61 44.33 448,581 +0.13(+0.30%)
Apr 17, 2013 44.76 44.91 43.91 44.19 682,270 -0.98(-2.16%)
Apr 16, 2013 45.02 45.36 44.83 45.17 570,028 +0.41(+0.91%)
Apr 15, 2013 45.94 46.14 44.60 44.76 768,324 -1.31(-2.83%)
Apr 12, 2013 46.14 46.28 45.59 46.07 605,627 -0.22(-0.48%)
Apr 11, 2013 45.89 47.00 45.85 46.29 779,394 +0.32(+0.70%)
Apr 10, 2013 45.04 46.11 44.98 45.97 550,801 +0.96(+2.13%)
Apr 09, 2013 45.43 45.43 44.79 45.01 463,059 -0.41(-0.90%)
Apr 08, 2013 44.99 45.44 44.68 45.42 307,302 +0.52(+1.15%)
Apr 05, 2013 44.68 45.06 44.54 44.91 469,352 -0.60(-1.31%)
Apr 04, 2013 43.78 45.57 43.75 45.50 754,566 +1.39(+3.16%)
Apr 03, 2013 44.45 44.79 43.70 44.11 615,259 -0.39(-0.88%)
Apr 02, 2013 45.31 45.48 44.46 44.50 606,749 -0.67(-1.48%)
Apr 01, 2013 45.70 46.10 45.15 45.16 532,722 -0.53(-1.17%)
Mar 28, 2013 45.58 45.90 45.44 45.70 494,606 +0.23(+0.51%)
Mar 27, 2013 45.19 45.50 44.83 45.47 253,654 +0.00(+0.00%)
Mar 26, 2013 45.56 45.63 44.92 45.47 349,524 +0.06(+0.14%)
Mar 25, 2013 45.63 45.65 44.97 45.40 323,569 -0.07(-0.16%)
Mar 22, 2013 45.22 45.53 45.22 45.47 389,309 +0.31(+0.69%)
Mar 21, 2013 44.90 45.35 44.79 45.16 379,777 -0.09(-0.20%)
Mar 20, 2013 45.09 45.30 44.52 45.25 483,550 +0.57(+1.27%)
Mar 19, 2013 44.61 44.86 44.14 44.68 534,594 +0.30(+0.68%)
Mar 18, 2013 43.82 44.55 43.54 44.38 1,600,911 +0.12(+0.28%)
Mar 15, 2013 44.35 44.41 44.03 44.26 553,283 -0.12(-0.28%)
Mar 14, 2013 44.39 44.39 43.92 44.38 421,485 +0.12(+0.28%)
Mar 13, 2013 43.93 44.35 43.83 44.26 343,905 +0.30(+0.69%)
Mar 12, 2013 44.18 44.35 43.75 43.95 619,409 -0.18(-0.40%)
Mar 11, 2013 43.80 44.13 43.80 44.13 543,945 +0.12(+0.28%)
Mar 08, 2013 44.16 44.19 43.90 44.01 606,877 +0.07(+0.16%)
Mar 07, 2013 44.05 44.20 43.80 43.94 418,397 -0.12(-0.28%)
Mar 06, 2013 43.87 44.41 43.87 44.06 462,047 +0.16(+0.36%)
Mar 05, 2013 43.31 43.95 43.31 43.90 811,217 +0.88(+2.04%)
Mar 04, 2013 42.72 43.22 42.42 43.03 816,138 +0.32(+0.75%)
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.