Domino's Pizza Inc (NY: DPZ )

517.08 USD -4.69 (-0.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 31.82 32.61 31.70 32.03 771,214 -0.12(-0.37%)
Oct 28, 2011 32.11 32.62 31.86 32.15 654,795 -0.26(-0.80%)
Oct 27, 2011 32.14 33.00 31.73 32.41 1,598,946 +1.01(+3.22%)
Oct 26, 2011 32.27 32.50 31.20 31.40 1,947,754 -0.50(-1.57%)
Oct 25, 2011 32.23 32.52 31.69 31.90 1,051,368 -0.64(-1.97%)
Oct 24, 2011 32.38 33.00 32.20 32.54 1,389,729 +0.29(+0.90%)
Oct 21, 2011 31.03 32.25 30.95 32.25 2,749,348 +1.71(+5.60%)
Oct 20, 2011 30.96 31.24 30.30 30.54 1,600,702 -0.48(-1.55%)
Oct 19, 2011 30.03 31.18 30.03 31.02 2,355,741 +1.17(+3.92%)
Oct 18, 2011 28.53 30.27 27.92 29.85 3,413,506 +1.99(+7.14%)
Oct 17, 2011 28.34 28.46 27.75 27.86 1,411,641 -0.46(-1.62%)
Oct 14, 2011 28.22 28.49 28.09 28.32 1,185,751 +0.38(+1.36%)
Oct 13, 2011 27.73 28.11 27.54 27.94 1,245,851 +0.18(+0.65%)
Oct 12, 2011 28.08 28.46 27.71 27.76 1,223,836 -0.07(-0.25%)
Oct 11, 2011 27.70 28.08 27.53 27.83 1,026,683 +0.02(+0.07%)
Oct 10, 2011 27.03 27.91 26.95 27.81 711,349 +1.18(+4.43%)
Oct 07, 2011 27.58 27.64 26.54 26.63 966,800 -0.87(-3.16%)
Oct 06, 2011 26.90 27.63 26.75 27.50 865,247 +0.68(+2.54%)
Oct 05, 2011 26.70 26.99 26.18 26.82 1,071,830 +0.09(+0.34%)
Oct 04, 2011 25.75 26.84 25.29 26.73 1,080,125 +0.73(+2.81%)
Oct 03, 2011 27.02 27.28 25.89 26.00 1,090,000 -1.25(-4.59%)
Sep 30, 2011 26.68 28.02 26.45 27.25 1,102,934 +0.21(+0.78%)
Sep 29, 2011 27.64 27.88 26.11 27.04 1,001,977 -0.13(-0.48%)
Sep 28, 2011 28.88 28.99 27.17 27.17 1,152,465 -1.63(-5.66%)
Sep 27, 2011 29.05 29.54 28.62 28.80 864,259 +0.19(+0.66%)
Sep 26, 2011 28.39 28.62 27.61 28.61 505,983 +0.45(+1.60%)
Sep 23, 2011 27.16 28.48 27.16 28.16 714,882 +0.67(+2.44%)
Sep 22, 2011 27.55 28.23 27.03 27.49 981,035 -0.96(-3.37%)
Sep 21, 2011 28.59 29.74 28.40 28.45 1,093,948 +0.12(+0.42%)
Sep 20, 2011 29.05 29.45 28.30 28.33 693,564 -0.54(-1.87%)
Sep 19, 2011 27.85 28.98 27.79 28.87 1,181,856 +0.59(+2.09%)
Sep 16, 2011 27.53 28.30 27.53 28.28 1,355,769 +0.86(+3.14%)
Sep 15, 2011 27.62 27.93 27.23 27.42 882,644 +0.12(+0.44%)
Sep 14, 2011 27.12 27.76 26.45 27.30 828,866 +0.36(+1.34%)
Sep 13, 2011 26.39 27.17 26.27 26.94 1,025,565 +0.55(+2.08%)
Sep 12, 2011 26.44 27.20 26.01 26.39 1,465,523 -0.48(-1.79%)
Sep 09, 2011 27.51 27.61 26.68 26.87 1,091,206 -1.04(-3.73%)
Sep 08, 2011 27.14 28.27 27.00 27.91 1,092,897 +0.67(+2.46%)
Sep 07, 2011 27.80 27.82 27.03 27.24 788,439 -0.12(-0.44%)
Sep 06, 2011 26.16 27.38 26.00 27.36 957,535 +0.50(+1.86%)
Sep 02, 2011 26.89 27.33 26.69 26.86 901,261 -0.52(-1.90%)
Sep 01, 2011 27.65 28.45 27.30 27.38 1,206,274 -0.35(-1.26%)
Aug 31, 2011 28.31 28.44 27.46 27.73 925,945 -0.32(-1.14%)
Aug 30, 2011 27.50 28.43 27.30 28.05 1,625,261 +0.53(+1.93%)
Aug 29, 2011 27.40 27.56 27.08 27.52 1,075,384 +0.54(+2.00%)
Aug 26, 2011 25.83 27.19 25.78 26.98 1,166,735 +1.06(+4.09%)
Aug 25, 2011 27.31 27.41 25.78 25.92 1,046,518 -1.08(-4.00%)
Aug 24, 2011 26.48 27.41 26.13 27.00 1,479,081 +0.60(+2.27%)
Aug 23, 2011 25.83 26.44 25.75 26.40 1,067,884 +0.73(+2.84%)
Aug 22, 2011 25.62 25.79 25.25 25.67 928,932 +0.65(+2.60%)
Aug 19, 2011 24.77 25.74 24.76 25.02 1,399,000 -0.25(-0.99%)
Aug 18, 2011 25.48 26.12 24.97 25.27 1,665,298 -0.74(-2.85%)
Aug 17, 2011 25.95 26.19 25.39 26.01 779,009 +0.17(+0.66%)
Aug 16, 2011 25.57 26.23 25.40 25.84 1,124,264 -0.04(-0.15%)
Aug 15, 2011 26.16 26.40 25.59 25.88 864,313 +0.00(+0.00%)
Aug 12, 2011 25.89 26.34 25.36 25.88 802,617 +0.34(+1.33%)
Aug 11, 2011 25.41 26.06 24.89 25.54 1,223,090 +0.34(+1.35%)
Aug 10, 2011 24.51 26.59 24.27 25.20 1,513,708 +0.15(+0.60%)
Aug 09, 2011 24.49 25.05 23.12 25.05 1,162,455 +1.88(+8.11%)
Aug 08, 2011 24.49 25.22 22.84 23.17 1,429,300 -2.20(-8.67%)
Aug 05, 2011 25.67 25.97 24.26 25.37 1,342,434 -0.12(-0.47%)
Aug 04, 2011 26.50 26.80 25.49 25.49 1,105,014 -1.31(-4.89%)
Aug 03, 2011 25.82 26.87 25.07 26.80 1,210,437 +1.03(+4.00%)
Aug 02, 2011 26.74 27.00 25.73 25.77 1,174,765 -1.15(-4.27%)
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.