Domino's Pizza Inc (NY: DPZ )

439.68 USD +3.32 (+0.76%)
Streaming Delayed Price Updated: 1:27 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.80 18.81 18.50 18.57 501,007 -0.18(-0.96%)
Apr 28, 2011 18.50 18.75 18.48 18.75 513,498 +0.18(+0.97%)
Apr 27, 2011 18.55 18.62 18.40 18.57 911,697 -0.02(-0.11%)
Apr 26, 2011 18.27 18.61 18.12 18.59 777,096 +0.34(+1.86%)
Apr 25, 2011 18.25 18.32 18.20 18.25 649,996 -0.05(-0.27%)
Apr 21, 2011 18.47 18.47 18.21 18.30 570,819 -0.08(-0.44%)
Apr 20, 2011 18.36 18.56 18.23 18.38 815,060 +0.22(+1.21%)
Apr 19, 2011 18.13 18.32 18.05 18.16 417,111 +0.01(+0.06%)
Apr 18, 2011 17.88 18.25 17.75 18.15 597,541 +0.09(+0.50%)
Apr 15, 2011 18.10 18.40 18.04 18.06 1,692,173 -0.08(-0.44%)
Apr 14, 2011 17.95 18.18 17.92 18.14 473,314 +0.11(+0.61%)
Apr 13, 2011 18.01 18.15 17.88 18.03 330,113 +0.16(+0.90%)
Apr 12, 2011 17.85 18.10 17.69 17.87 773,095 -0.01(-0.06%)
Apr 11, 2011 18.05 18.12 17.85 17.88 933,210 -0.17(-0.94%)
Apr 08, 2011 18.12 18.17 17.97 18.05 1,079,053 -0.06(-0.33%)
Apr 07, 2011 18.34 18.49 18.05 18.11 380,936 -0.25(-1.36%)
Apr 06, 2011 18.72 18.74 18.30 18.36 475,826 -0.24(-1.29%)
Apr 05, 2011 18.40 18.75 18.28 18.60 396,363 +0.16(+0.87%)
Apr 04, 2011 18.53 18.70 18.26 18.44 418,205 -0.03(-0.16%)
Apr 01, 2011 18.50 18.74 18.33 18.47 680,853 +0.04(+0.22%)
Mar 31, 2011 17.89 18.49 17.83 18.43 987,961 +0.55(+3.08%)
Mar 30, 2011 17.88 17.88 17.88 17.88 1,549,921 -0.17(-0.94%)
Mar 29, 2011 18.06 18.15 17.96 18.05 482,855 +0.00(+0.00%)
Mar 28, 2011 18.20 18.33 18.02 18.05 560,059 -0.14(-0.77%)
Mar 25, 2011 17.95 18.49 17.86 18.19 830,203 +0.27(+1.51%)
Mar 24, 2011 18.03 18.04 17.91 17.92 525,591 -0.03(-0.17%)
Mar 23, 2011 17.81 18.07 17.73 17.95 967,776 +0.10(+0.56%)
Mar 22, 2011 17.98 18.06 17.84 17.85 418,169 -0.15(-0.83%)
Mar 21, 2011 18.20 18.21 17.98 18.00 1,237,414 +0.28(+1.58%)
Mar 18, 2011 17.80 17.84 17.50 17.72 1,178,062 +0.05(+0.28%)
Mar 17, 2011 17.85 17.92 17.61 17.67 1,472,426 +0.09(+0.51%)
Mar 16, 2011 17.62 17.93 17.47 17.58 1,729,048 -0.13(-0.73%)
Mar 15, 2011 17.50 17.84 17.50 17.71 1,021,703 +0.18(+1.03%)
Mar 14, 2011 17.70 17.81 17.34 17.53 817,478 -0.33(-1.85%)
Mar 11, 2011 17.54 18.13 17.38 17.86 1,280,673 +0.36(+2.06%)
Mar 10, 2011 17.45 17.60 17.23 17.50 864,634 -0.10(-0.57%)
Mar 09, 2011 17.39 17.74 17.26 17.60 752,257 +0.24(+1.38%)
Mar 08, 2011 17.10 17.55 17.02 17.36 783,590 +0.29(+1.70%)
Mar 07, 2011 17.33 17.63 16.99 17.07 884,937 -0.25(-1.44%)
Mar 04, 2011 17.16 17.40 17.01 17.32 1,599,175 +0.22(+1.29%)
Mar 03, 2011 17.06 17.24 16.89 17.10 3,372,971 +0.16(+0.94%)
Mar 02, 2011 16.24 17.21 16.24 16.94 1,958,349 +0.54(+3.29%)
Mar 01, 2011 16.49 16.75 15.80 16.40 3,720,149 -0.47(-2.79%)
Feb 28, 2011 16.77 16.90 16.71 16.87 1,114,098 +0.08(+0.48%)
Feb 25, 2011 16.44 16.83 16.44 16.79 786,274 +0.35(+2.13%)
Feb 24, 2011 16.46 16.53 16.16 16.44 804,102 -0.05(-0.30%)
Feb 23, 2011 16.96 17.00 16.09 16.49 1,598,634 -0.52(-3.06%)
Feb 22, 2011 16.95 17.13 16.83 17.01 1,010,546 -0.13(-0.76%)
Feb 18, 2011 17.42 17.42 17.08 17.14 665,587 -0.20(-1.15%)
Feb 17, 2011 17.31 17.61 17.22 17.34 1,072,008 -0.06(-0.34%)
Feb 16, 2011 17.00 17.50 17.00 17.40 1,009,637 +0.47(+2.78%)
Feb 15, 2011 17.07 17.19 16.79 16.93 719,129 -0.17(-0.99%)
Feb 14, 2011 17.06 17.12 16.84 17.10 516,287 +0.05(+0.29%)
Feb 11, 2011 16.52 17.15 16.52 17.05 1,026,149 +0.48(+2.90%)
Feb 10, 2011 16.52 16.75 16.52 16.57 366,240 -0.07(-0.42%)
Feb 09, 2011 16.55 16.77 16.41 16.64 601,136 +0.10(+0.60%)
Feb 08, 2011 16.43 16.54 16.30 16.54 943,851 +0.15(+0.92%)
Feb 07, 2011 16.48 16.58 16.39 16.39 874,034 -0.13(-0.79%)
Feb 04, 2011 16.45 16.65 16.28 16.52 1,009,107 +0.07(+0.43%)
Feb 03, 2011 16.79 17.01 16.06 16.45 2,850,820 -0.33(-1.97%)
Feb 02, 2011 16.83 17.00 16.73 16.78 588,039 -0.10(-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.