Skip to main content

Domino's Pizza Inc (NY: DPZ )

413.73 +3.71 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 55.11 55.70 55.03 55.42 572,542 +0.40(+0.72%)
Jul 30, 2013 54.97 55.31 54.58 55.02 565,346 +0.22(+0.40%)
Jul 29, 2013 54.92 55.15 54.59 54.80 612,690 -0.42(-0.77%)
Jul 26, 2013 54.33 55.45 54.25 55.22 1,505,235 +0.76(+1.40%)
Jul 25, 2013 54.05 54.51 53.68 54.46 1,208,512 +0.43(+0.80%)
Jul 24, 2013 53.25 54.23 53.08 54.03 2,410,135 +1.40(+2.66%)
Jul 23, 2013 56.96 57.07 51.96 52.63 3,541,099 -3.70(-6.57%)
Jul 22, 2013 56.37 56.57 56.08 56.33 650,945 +0.03(+0.05%)
Jul 19, 2013 56.50 56.70 56.13 56.30 471,661 -0.33(-0.58%)
Jul 18, 2013 55.83 56.64 55.83 56.63 702,488 +0.77(+1.38%)
Jul 17, 2013 56.02 56.12 55.75 55.86 368,145 -0.07(-0.13%)
Jul 16, 2013 56.64 56.81 55.78 55.93 587,817 -0.40(-0.71%)
Jul 15, 2013 56.41 56.74 56.00 56.33 439,837 +0.25(+0.44%)
Jul 12, 2013 55.68 56.49 55.61 56.08 478,312 +0.29(+0.52%)
Jul 11, 2013 55.69 55.99 55.21 55.79 459,193 +0.67(+1.22%)
Jul 10, 2013 54.94 55.27 54.51 55.12 333,759 +0.09(+0.16%)
Jul 09, 2013 54.52 55.13 54.14 55.03 478,120 +0.85(+1.57%)
Jul 08, 2013 54.26 54.44 53.89 54.18 838,173 +0.15(+0.28%)
Jul 05, 2013 53.97 54.30 53.35 54.03 492,304 +0.69(+1.29%)
Jul 03, 2013 52.89 53.67 52.88 53.34 652,641 +0.08(+0.15%)
Jul 02, 2013 53.12 53.61 53.02 53.26 765,510 +0.20(+0.38%)
Jul 01, 2013 51.89 53.44 51.72 53.05 833,134 +1.56(+3.03%)
Jun 28, 2013 52.04 52.44 51.41 51.49 5,295,558 -0.58(-1.11%)
Jun 27, 2013 51.60 52.14 51.47 52.07 613,036 +0.98(+1.92%)
Jun 26, 2013 51.46 51.60 51.02 51.09 790,333 +0.11(+0.21%)
Jun 25, 2013 50.89 51.34 50.45 50.98 760,521 +0.50(+0.98%)
Jun 24, 2013 50.03 50.68 49.37 50.49 1,079,083 -0.43(-0.85%)
Jun 21, 2013 51.10 51.28 50.31 50.92 1,311,707 -0.03(-0.05%)
Jun 20, 2013 52.38 52.45 50.80 50.95 820,109 -1.98(-3.75%)
Jun 19, 2013 53.50 53.87 52.91 52.93 470,026 -0.59(-1.11%)
Jun 18, 2013 52.88 53.73 52.88 53.52 540,075 +0.79(+1.49%)
Jun 17, 2013 53.08 53.43 52.39 52.73 592,204 -0.04(-0.07%)
Jun 14, 2013 53.19 53.22 52.58 52.77 385,633 -0.38(-0.72%)
Jun 13, 2013 52.47 53.34 52.15 53.15 506,773 +0.52(+0.99%)
Jun 12, 2013 52.96 53.27 52.33 52.63 524,355 -0.15(-0.29%)
Jun 11, 2013 52.84 53.17 52.34 52.78 696,562 -0.81(-1.52%)
Jun 10, 2013 53.79 54.05 53.33 53.59 598,033 +0.17(+0.31%)
Jun 07, 2013 52.89 53.54 52.42 53.42 567,055 +0.95(+1.82%)
Jun 06, 2013 51.43 52.50 51.11 52.47 1,145,470 +0.97(+1.89%)
Jun 05, 2013 53.13 53.19 51.38 51.50 961,838 -1.62(-3.04%)
Jun 04, 2013 52.61 53.56 52.51 53.11 1,440,214 +0.41(+0.77%)
Jun 03, 2013 52.24 52.73 51.83 52.71 1,512,321 +0.40(+0.76%)
May 31, 2013 52.32 52.75 52.13 52.31 1,477,232 -0.46(-0.87%)
May 30, 2013 52.47 52.86 52.12 52.77 11,665,237 +0.45(+0.86%)
May 29, 2013 52.25 52.68 51.86 52.32 613,545 -0.34(-0.64%)
May 28, 2013 52.20 53.14 52.00 52.66 745,205 +0.83(+1.60%)
May 24, 2013 51.83 52.07 51.46 51.83 750,986 -0.43(-0.83%)
May 23, 2013 50.87 52.47 50.76 52.26 2,187,559 +2.29(+4.59%)
May 22, 2013 50.32 51.00 49.82 49.96 429,336 -0.30(-0.60%)
May 21, 2013 50.23 50.51 50.18 50.26 509,167 +0.20(+0.41%)
May 20, 2013 50.75 50.91 50.03 50.06 479,152 -0.75(-1.48%)
May 17, 2013 50.36 50.86 50.27 50.81 489,779 +0.54(+1.07%)
May 16, 2013 50.75 50.78 49.97 50.27 895,334 -0.60(-1.18%)
May 15, 2013 51.06 51.67 50.70 50.87 841,468 -0.54(-1.05%)
May 13, 2013 51.19 51.84 51.09 51.41 656,127 +0.20(+0.40%)
May 10, 2013 50.86 51.38 50.81 51.21 717,090 +0.32(+0.62%)
May 09, 2013 51.08 51.45 50.74 50.89 906,703 -0.34(-0.67%)
May 08, 2013 50.75 51.41 50.67 51.23 1,004,856 +0.22(+0.43%)
May 07, 2013 50.61 51.12 50.31 51.01 1,546,075 +0.89(+1.78%)
May 06, 2013 49.42 50.21 49.38 50.12 687,592 +0.71(+1.45%)
May 03, 2013 49.24 49.43 48.96 49.41 908,245 +0.43(+0.88%)
May 02, 2013 48.34 49.20 48.28 48.97 1,016,494 +0.75(+1.56%)
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.