Domino's Pizza Inc (NY: DPZ )

429.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 69.44 69.64 69.06 69.13 169,740 -0.18(-0.26%)
Nov 27, 2013 69.50 69.77 69.02 69.31 303,851 -0.09(-0.13%)
Nov 26, 2013 69.48 69.63 69.26 69.40 343,153 -0.12(-0.17%)
Nov 25, 2013 69.90 69.94 68.98 69.52 330,912 -0.23(-0.33%)
Nov 22, 2013 69.14 70.10 69.11 69.75 380,206 +0.60(+0.87%)
Nov 21, 2013 68.29 69.42 68.07 69.15 457,067 +1.16(+1.71%)
Nov 20, 2013 67.95 68.34 67.62 67.99 365,786 +0.33(+0.49%)
Nov 19, 2013 67.66 67.91 67.16 67.66 639,303 -0.21(-0.31%)
Nov 18, 2013 68.92 69.02 67.54 67.87 327,843 -0.97(-1.41%)
Nov 15, 2013 69.22 69.45 68.35 68.84 319,482 -0.38(-0.55%)
Nov 14, 2013 69.18 69.25 68.68 69.22 295,737 +0.78(+1.14%)
Nov 12, 2013 67.75 68.47 67.59 68.44 430,296 +0.63(+0.93%)
Nov 11, 2013 67.76 68.46 67.76 67.81 292,129 +0.21(+0.31%)
Nov 08, 2013 66.67 67.77 66.67 67.60 281,845 +0.90(+1.35%)
Nov 07, 2013 68.04 68.27 66.66 66.70 312,424 -1.23(-1.81%)
Nov 06, 2013 68.37 68.55 67.83 67.93 254,107 -0.08(-0.12%)
Nov 05, 2013 66.90 68.48 66.59 68.01 424,618 +0.91(+1.36%)
Nov 04, 2013 67.08 67.63 66.92 67.10 299,540 +0.21(+0.31%)
Nov 01, 2013 67.19 67.40 66.58 66.89 379,289 -0.17(-0.25%)
Oct 31, 2013 67.92 67.92 66.90 67.06 489,073 -0.81(-1.19%)
Oct 30, 2013 68.58 68.61 67.55 67.87 378,352 -0.49(-0.72%)
Oct 29, 2013 67.88 68.40 67.53 68.36 425,423 +0.73(+1.08%)
Oct 28, 2013 67.67 67.99 67.21 67.63 320,775 +0.12(+0.18%)
Oct 25, 2013 67.55 67.90 67.15 67.51 430,778 +0.12(+0.18%)
Oct 24, 2013 66.61 67.49 66.21 67.39 932,102 +1.04(+1.57%)
Oct 23, 2013 67.00 67.21 66.05 66.35 537,880 -0.86(-1.28%)
Oct 22, 2013 67.09 67.30 66.56 67.21 632,069 +0.23(+0.34%)
Oct 21, 2013 66.99 67.39 66.87 66.98 522,523 -0.07(-0.10%)
Oct 18, 2013 67.00 67.29 66.32 67.05 784,234 +0.42(+0.63%)
Oct 17, 2013 66.44 66.68 65.93 66.63 666,371 -0.03(-0.05%)
Oct 16, 2013 65.60 66.82 65.45 66.66 1,017,931 +1.76(+2.71%)
Oct 15, 2013 67.34 67.34 64.89 64.90 2,366,219 -3.95(-5.74%)
Oct 14, 2013 68.08 69.04 67.75 68.85 556,158 +0.49(+0.72%)
Oct 11, 2013 66.92 68.39 66.92 68.36 584,632 +1.18(+1.76%)
Oct 10, 2013 67.29 67.39 66.63 67.18 937,262 +0.59(+0.89%)
Oct 09, 2013 67.42 67.54 66.54 66.59 776,634 -0.84(-1.25%)
Oct 08, 2013 68.36 68.70 67.40 67.43 717,653 -0.93(-1.36%)
Oct 07, 2013 68.05 68.86 68.01 68.36 563,940 -0.37(-0.54%)
Oct 04, 2013 68.26 69.06 67.92 68.73 365,790 +0.39(+0.57%)
Oct 03, 2013 68.48 69.41 67.97 68.34 1,576,375 -1.29(-1.85%)
Oct 02, 2013 68.06 69.92 68.06 69.63 841,835 +0.11(+0.16%)
Oct 01, 2013 68.12 69.55 67.99 69.52 731,437 +1.97(+2.92%)
Sep 27, 2013 67.43 67.75 67.01 67.55 446,590 -0.10(-0.15%)
Sep 26, 2013 66.94 67.77 66.81 67.65 277,934 +0.76(+1.14%)
Sep 25, 2013 67.21 67.21 66.71 66.89 225,186 -0.42(-0.62%)
Sep 24, 2013 66.96 67.80 66.59 67.31 473,133 +0.33(+0.49%)
Sep 23, 2013 66.64 67.21 65.93 66.98 332,485 +0.24(+0.36%)
Sep 20, 2013 67.70 67.70 66.20 66.74 499,676 -0.88(-1.30%)
Sep 19, 2013 67.21 67.71 67.08 67.62 230,010 +0.34(+0.51%)
Sep 18, 2013 66.90 67.42 66.29 67.28 300,971 +0.42(+0.63%)
Sep 17, 2013 66.41 66.86 65.93 66.86 373,969 +0.60(+0.91%)
Sep 16, 2013 66.82 66.95 65.81 66.26 375,625 +0.14(+0.21%)
Sep 13, 2013 65.30 66.18 64.91 66.12 381,638 +0.87(+1.33%)
Sep 12, 2013 64.92 65.37 64.53 65.25 373,951 +0.41(+0.63%)
Sep 11, 2013 64.27 65.00 64.10 64.84 371,763 +0.14(+0.22%)
Sep 10, 2013 63.74 64.73 63.40 64.70 451,692 +1.66(+2.63%)
Sep 09, 2013 62.04 63.07 62.04 63.04 1,119,271 +1.46(+2.37%)
Sep 06, 2013 62.15 62.39 61.09 61.58 514,796 -0.51(-0.82%)
Sep 05, 2013 62.05 62.40 61.80 62.09 209,881 -0.04(-0.06%)
Sep 04, 2013 61.41 62.20 61.30 62.13 339,992 +0.67(+1.09%)
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.