Domino's Pizza Inc (NY: DPZ )

466.46 USD -6.58 (-1.39%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 46.37 47.03 46.29 46.57 389,115 +0.20(+0.43%)
Jan 30, 2013 46.41 46.69 46.19 46.37 299,829 -0.10(-0.22%)
Jan 29, 2013 46.23 46.64 46.08 46.47 302,471 +0.27(+0.58%)
Jan 28, 2013 46.54 46.62 45.98 46.20 330,548 -0.20(-0.43%)
Jan 25, 2013 46.17 46.47 45.90 46.40 520,986 -0.25(-0.54%)
Jan 24, 2013 46.50 47.24 46.37 46.65 381,428 -0.01(-0.02%)
Jan 23, 2013 46.77 47.25 46.50 46.66 439,736 -0.28(-0.60%)
Jan 22, 2013 46.16 47.12 45.48 46.94 830,240 +0.89(+1.93%)
Jan 18, 2013 45.48 46.27 45.02 46.05 567,466 +0.59(+1.30%)
Jan 17, 2013 45.24 45.63 44.54 45.46 474,042 +0.51(+1.13%)
Jan 16, 2013 44.89 45.05 44.38 44.95 307,945 -0.13(-0.29%)
Jan 15, 2013 44.91 45.24 44.85 45.08 387,057 -0.11(-0.24%)
Jan 14, 2013 45.21 45.68 45.06 45.19 281,178 +0.03(+0.07%)
Jan 11, 2013 44.93 45.23 44.46 45.16 247,914 +0.20(+0.44%)
Jan 10, 2013 45.72 45.72 44.81 44.96 564,675 -0.45(-0.99%)
Jan 09, 2013 45.68 45.79 44.93 45.41 408,274 -0.22(-0.48%)
Jan 08, 2013 45.42 45.93 45.27 45.63 577,157 +0.14(+0.31%)
Jan 07, 2013 45.01 45.58 44.99 45.49 217,093 +0.18(+0.40%)
Jan 04, 2013 44.78 45.41 44.72 45.31 431,289 +0.70(+1.57%)
Jan 03, 2013 45.70 45.98 44.50 44.61 391,543 -0.87(-1.91%)
Jan 02, 2013 44.75 45.53 43.55 45.48 775,366 +1.93(+4.43%)
Dec 31, 2012 42.38 43.67 42.38 43.55 422,819 +0.92(+2.16%)
Dec 28, 2012 43.08 43.25 42.56 42.63 346,811 -0.65(-1.50%)
Dec 27, 2012 42.96 43.74 42.90 43.28 481,019 +0.47(+1.10%)
Dec 26, 2012 42.72 43.05 42.60 42.81 484,785 +0.09(+0.21%)
Dec 24, 2012 42.73 42.98 42.16 42.72 103,810 -0.18(-0.42%)
Dec 21, 2012 42.69 43.41 42.52 42.90 541,910 -0.56(-1.29%)
Dec 20, 2012 42.61 43.46 42.55 43.46 545,446 +0.82(+1.92%)
Dec 19, 2012 42.83 43.00 42.59 42.64 513,751 -0.21(-0.49%)
Dec 18, 2012 42.55 43.00 42.43 42.85 532,124 +0.29(+0.68%)
Dec 17, 2012 42.24 42.68 42.13 42.56 342,774 +0.42(+1.00%)
Dec 14, 2012 42.04 42.32 41.93 42.14 222,514 +0.00(+0.00%)
Dec 13, 2012 42.00 42.69 41.85 42.14 450,495 +0.08(+0.19%)
Dec 12, 2012 42.53 42.58 41.94 42.06 566,801 -0.34(-0.80%)
Dec 11, 2012 41.93 42.47 41.55 42.40 469,035 +0.58(+1.39%)
Dec 10, 2012 41.64 42.06 41.47 41.82 516,613 +0.05(+0.12%)
Dec 07, 2012 41.42 41.84 41.17 41.77 444,866 +0.41(+0.99%)
Dec 06, 2012 40.82 41.57 40.65 41.36 278,154 +0.58(+1.42%)
Dec 05, 2012 41.18 41.25 40.30 40.78 447,112 -0.27(-0.66%)
Dec 04, 2012 41.44 41.51 40.81 41.05 644,848 -0.55(-1.32%)
Nov 30, 2012 41.86 41.99 41.35 41.60 681,293 -0.40(-0.95%)
Nov 29, 2012 41.99 42.63 41.80 42.00 388,361 +0.21(+0.50%)
Nov 28, 2012 41.18 41.83 40.70 41.79 763,410 +0.43(+1.04%)
Nov 27, 2012 41.37 41.84 41.11 41.36 339,708 -0.16(-0.39%)
Nov 26, 2012 41.41 41.67 40.86 41.52 379,979 -0.17(-0.41%)
Nov 23, 2012 41.38 41.74 41.05 41.69 184,241 +0.43(+1.04%)
Nov 21, 2012 41.08 41.26 40.81 41.26 186,136 +0.28(+0.68%)
Nov 20, 2012 40.71 41.19 40.54 40.98 275,665 +0.09(+0.22%)
Nov 19, 2012 40.28 40.90 39.86 40.89 370,500 +0.89(+2.22%)
Nov 16, 2012 39.70 40.35 39.10 40.00 783,274 +0.20(+0.50%)
Nov 15, 2012 39.67 40.08 39.34 39.80 709,441 -0.01(-0.03%)
Nov 14, 2012 40.65 40.65 39.76 39.81 630,794 -0.43(-1.07%)
Nov 13, 2012 39.75 40.58 39.34 40.24 457,122 +0.13(+0.32%)
Nov 12, 2012 39.94 40.28 39.58 40.11 352,970 +0.27(+0.68%)
Nov 09, 2012 39.62 40.14 38.98 39.84 628,805 -0.06(-0.15%)
Nov 08, 2012 40.35 40.45 39.89 39.90 469,516 -0.61(-1.51%)
Nov 07, 2012 40.61 40.94 40.35 40.51 474,956 -0.50(-1.22%)
Nov 06, 2012 41.04 41.34 40.72 41.01 604,158 -0.10(-0.24%)
Nov 05, 2012 40.45 41.35 40.28 41.11 553,446 +0.59(+1.46%)
Nov 02, 2012 40.51 41.61 40.51 40.52 657,928 -0.24(-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.