Skip to main content

Domino's Pizza Inc (NY: DPZ )

494.60 +2.47 (+0.50%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 41.03 41.61 40.96 41.21 439,755 +0.18(+0.43%)
Jan 30, 2013 41.07 41.31 40.87 41.03 338,849 -0.09(-0.22%)
Jan 29, 2013 40.91 41.27 40.77 41.12 341,835 +0.24(+0.58%)
Jan 28, 2013 41.18 41.25 40.69 40.88 373,566 -0.18(-0.43%)
Jan 25, 2013 40.85 41.12 40.61 41.06 588,788 -0.22(-0.54%)
Jan 24, 2013 41.15 41.80 41.03 41.28 431,068 -0.01(-0.02%)
Jan 23, 2013 41.38 41.81 41.15 41.29 496,964 -0.25(-0.60%)
Jan 22, 2013 40.84 41.69 40.24 41.53 938,289 +0.79(+1.93%)
Jan 18, 2013 40.24 40.94 39.84 40.75 641,317 +0.52(+1.30%)
Jan 17, 2013 40.03 40.38 39.41 40.23 535,735 +0.45(+1.13%)
Jan 16, 2013 39.72 39.86 39.27 39.77 348,021 -0.12(-0.29%)
Jan 15, 2013 39.74 40.03 39.68 39.89 437,429 -0.10(-0.24%)
Jan 14, 2013 40.00 40.42 39.88 39.99 317,771 +0.03(+0.07%)
Jan 11, 2013 39.76 40.02 39.34 39.96 280,178 +0.18(+0.44%)
Jan 10, 2013 40.46 40.46 39.65 39.78 638,163 -0.40(-0.99%)
Jan 09, 2013 40.42 40.52 39.76 40.18 461,408 -0.19(-0.48%)
Jan 08, 2013 40.19 40.64 40.06 40.38 652,269 +0.12(+0.31%)
Jan 07, 2013 39.83 40.33 39.81 40.25 245,346 +0.16(+0.40%)
Jan 04, 2013 39.62 40.18 39.57 40.09 487,418 +0.62(+1.57%)
Jan 03, 2013 40.44 40.69 39.38 39.47 442,499 -0.77(-1.91%)
Jan 02, 2013 39.60 40.29 38.53 40.24 876,274 +1.71(+4.43%)
Dec 31, 2012 37.50 38.64 37.50 38.53 477,845 +0.81(+2.16%)
Dec 28, 2012 38.12 38.27 37.66 37.72 391,946 -0.58(-1.50%)
Dec 27, 2012 38.01 38.70 37.96 38.30 543,620 +0.42(+1.10%)
Dec 26, 2012 37.80 38.09 37.69 37.88 547,876 +0.08(+0.21%)
Dec 24, 2012 37.81 38.03 37.31 37.80 117,320 -0.16(-0.42%)
Dec 21, 2012 37.77 38.41 37.62 37.96 612,435 -0.50(-1.29%)
Dec 20, 2012 37.70 38.46 37.65 38.46 616,432 +0.73(+1.92%)
Dec 19, 2012 37.90 38.05 37.69 37.73 580,612 -0.19(-0.49%)
Dec 18, 2012 37.65 38.05 37.54 37.92 601,376 +0.26(+0.68%)
Dec 17, 2012 37.38 37.77 37.28 37.66 387,383 +0.37(+1.00%)
Dec 14, 2012 37.20 37.45 37.10 37.29 251,472 +0.00(+0.00%)
Dec 13, 2012 37.16 37.77 37.03 37.29 509,123 +0.07(+0.19%)
Dec 12, 2012 37.63 37.68 37.11 37.22 640,566 -0.30(-0.80%)
Dec 11, 2012 37.10 37.58 36.77 37.52 530,076 +0.51(+1.39%)
Dec 10, 2012 36.84 37.22 36.69 37.00 583,846 +0.04(+0.12%)
Dec 07, 2012 36.65 37.02 36.43 36.96 502,762 +0.36(+0.99%)
Dec 06, 2012 36.12 36.78 35.97 36.60 314,353 +0.51(+1.42%)
Dec 05, 2012 36.44 36.50 35.66 36.08 505,300 -0.24(-0.66%)
Dec 04, 2012 36.67 36.73 36.11 36.32 728,770 -0.49(-1.32%)
Nov 30, 2012 37.04 37.15 36.58 36.81 769,958 -0.35(-0.95%)
Nov 29, 2012 37.15 37.72 36.99 37.16 438,903 +0.19(+0.50%)
Nov 28, 2012 36.44 37.01 36.01 36.98 862,762 +0.38(+1.04%)
Nov 27, 2012 36.61 37.02 36.38 36.60 383,918 -0.14(-0.39%)
Nov 26, 2012 36.64 36.88 36.15 36.74 429,430 -0.15(-0.41%)
Nov 23, 2012 36.61 36.93 36.32 36.89 208,218 +0.38(+1.04%)
Nov 21, 2012 36.35 36.51 36.11 36.51 210,360 +0.25(+0.68%)
Nov 20, 2012 36.02 36.45 35.87 36.26 311,540 +0.08(+0.22%)
Nov 19, 2012 35.64 36.19 35.27 36.18 418,718 +0.79(+2.23%)
Nov 16, 2012 35.13 35.70 34.60 35.39 885,211 +0.18(+0.50%)
Nov 15, 2012 35.10 35.46 34.81 35.22 801,769 -0.01(-0.02%)
Nov 14, 2012 35.97 35.97 35.18 35.23 712,887 -0.38(-1.07%)
Nov 13, 2012 35.17 35.91 34.81 35.61 516,613 +0.11(+0.32%)
Nov 12, 2012 35.34 35.64 35.02 35.49 398,906 +0.24(+0.68%)
Nov 09, 2012 35.06 35.52 34.49 35.25 710,639 -0.05(-0.15%)
Nov 08, 2012 35.70 35.79 35.30 35.31 530,620 -0.54(-1.51%)
Nov 07, 2012 35.93 36.23 35.70 35.84 536,768 -0.44(-1.22%)
Nov 06, 2012 36.31 36.58 36.03 36.29 682,784 -0.09(-0.24%)
Nov 05, 2012 35.79 36.59 35.64 36.38 625,473 +0.52(+1.46%)
Nov 02, 2012 35.84 36.82 35.84 35.85 743,552 -0.21(-0.59%)
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.