Domino's Pizza Inc (NY: DPZ )

466.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.81 15.83 15.25 15.41 992,945 -0.37(-2.34%)
Apr 29, 2010 15.45 15.81 15.42 15.78 925,791 +0.43(+2.80%)
Apr 28, 2010 15.36 15.54 15.02 15.35 1,984,684 -0.35(-2.23%)
Apr 27, 2010 16.12 16.12 15.63 15.70 966,575 -0.46(-2.85%)
Apr 26, 2010 15.49 16.32 15.49 16.16 2,180,469 +0.97(+6.39%)
Apr 23, 2010 15.16 15.30 15.02 15.19 623,253 +0.01(+0.07%)
Apr 22, 2010 15.09 15.27 15.00 15.18 1,419,629 -0.34(-2.19%)
Apr 21, 2010 15.42 15.56 15.10 15.52 913,697 +0.15(+0.98%)
Apr 20, 2010 14.97 15.41 14.80 15.37 6,160 +0.51(+3.43%)
Apr 19, 2010 14.79 15.00 14.51 14.86 923,984 +0.04(+0.27%)
Apr 16, 2010 15.04 15.20 14.60 14.82 1,071,937 -0.26(-1.72%)
Apr 15, 2010 15.50 15.64 15.08 15.08 1,031,712 -0.27(-1.76%)
Apr 14, 2010 15.48 15.57 15.24 15.35 1,609,035 +0.19(+1.25%)
Apr 13, 2010 14.57 15.25 14.25 15.16 2,121,930 +0.74(+5.13%)
Apr 12, 2010 14.43 14.59 14.30 14.42 945,494 -0.04(-0.28%)
Apr 09, 2010 14.80 14.83 14.32 14.46 1,307,221 -0.25(-1.70%)
Apr 08, 2010 14.00 14.85 13.79 14.71 2,852,050 +0.70(+5.00%)
Apr 07, 2010 13.98 14.05 13.88 14.01 1,122,080 +0.07(+0.50%)
Apr 06, 2010 13.87 14.05 13.73 13.94 763,860 +0.10(+0.72%)
Apr 05, 2010 13.87 14.00 13.69 13.84 808,826 +0.06(+0.44%)
Apr 01, 2010 13.74 13.78 13.78 13.78 614,700 +0.14(+1.03%)
Mar 31, 2010 13.83 13.95 13.62 13.64 803,019 -0.22(-1.59%)
Mar 30, 2010 13.89 14.00 13.73 13.86 1,084,831 +0.08(+0.58%)
Mar 29, 2010 13.84 13.99 13.65 13.78 583,781 -0.01(-0.07%)
Mar 26, 2010 14.02 14.05 13.70 13.79 462,631 -0.18(-1.29%)
Mar 25, 2010 13.90 14.10 13.84 13.97 1,296,785 +0.14(+1.01%)
Mar 24, 2010 13.80 13.85 13.67 13.83 663,102 -0.07(-0.50%)
Mar 23, 2010 13.96 13.96 13.67 13.90 664,163 -0.02(-0.14%)
Mar 22, 2010 13.38 13.98 13.35 13.92 1,130,702 +0.57(+4.27%)
Mar 19, 2010 13.55 13.70 13.29 13.35 1,229,415 -0.21(-1.55%)
Mar 18, 2010 14.03 14.03 13.30 13.56 1,934,900 -0.63(-4.44%)
Mar 17, 2010 14.10 14.25 14.03 14.19 914,994 +0.11(+0.78%)
Mar 16, 2010 13.79 14.08 13.65 14.08 1,017,365 +0.31(+2.25%)
Mar 15, 2010 13.82 13.84 13.74 13.77 753,607 -0.13(-0.94%)
Mar 12, 2010 13.88 13.94 13.65 13.90 687,372 +0.16(+1.16%)
Mar 11, 2010 13.61 13.92 13.50 13.74 1,385,972 +0.17(+1.25%)
Mar 10, 2010 14.00 14.00 13.53 13.57 2,235,954 -0.62(-4.37%)
Mar 09, 2010 13.81 14.26 13.67 14.19 2,126,904 +0.40(+2.90%)
Mar 08, 2010 13.97 14.05 13.77 13.79 1,485,349 -0.10(-0.72%)
Mar 05, 2010 13.70 13.99 13.57 13.89 1,136,667 +0.19(+1.39%)
Mar 04, 2010 14.06 14.06 13.36 13.70 2,982,695 -0.36(-2.56%)
Mar 03, 2010 13.52 14.13 13.44 14.06 3,585,699 +0.67(+5.00%)
Mar 02, 2010 13.17 13.40 12.77 13.39 3,628,807 +0.65(+5.10%)
Mar 01, 2010 12.62 12.84 12.50 12.74 1,907,732 +0.25(+2.00%)
Feb 26, 2010 12.56 12.78 12.49 12.49 900,862 +0.06(+0.48%)
Feb 25, 2010 12.33 12.50 12.16 12.43 667,298 -0.01(-0.08%)
Feb 24, 2010 12.21 12.50 12.11 12.44 581,163 +0.30(+2.47%)
Feb 23, 2010 12.30 12.36 12.10 12.14 644,225 -0.18(-1.46%)
Feb 22, 2010 12.46 12.48 12.25 12.32 571,692 +0.04(+0.33%)
Feb 19, 2010 12.20 12.50 12.20 12.28 853,068 +0.03(+0.24%)
Feb 18, 2010 12.30 12.36 12.08 12.25 886,003 -0.04(-0.33%)
Feb 17, 2010 11.89 12.29 11.87 12.29 801,144 +0.46(+3.89%)
Feb 16, 2010 11.62 11.85 11.57 11.83 550,435 +0.30(+2.60%)
Feb 12, 2010 11.40 11.53 11.53 11.53 725,100 +0.06(+0.52%)
Feb 11, 2010 11.16 11.49 11.06 11.47 613,472 +0.31(+2.78%)
Feb 10, 2010 11.15 11.25 10.90 11.16 561,329 +0.02(+0.18%)
Feb 09, 2010 10.75 11.20 10.74 11.14 765,184 +0.49(+4.60%)
Feb 08, 2010 10.64 10.86 10.56 10.65 568,776 +0.03(+0.28%)
Feb 05, 2010 10.65 10.84 10.38 10.62 717,775 -0.08(-0.75%)
Feb 04, 2010 11.01 11.07 10.57 10.70 1,065,270 -0.38(-3.43%)
Feb 03, 2010 11.11 11.20 11.03 11.08 634,938 -0.04(-0.36%)
Feb 02, 2010 11.37 11.41 10.96 11.12 1,196,579 -0.39(-3.39%)
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.