Domino's Pizza Inc (NY: DPZ )

533.95 USD +4.07 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 61.62 62.17 60.95 61.46 689,703 +0.02(+0.03%)
Aug 30, 2013 61.99 62.03 61.35 61.44 481,258 -0.61(-0.98%)
Aug 29, 2013 61.73 62.23 61.41 62.05 247,936 +0.25(+0.40%)
Aug 28, 2013 61.07 62.04 60.86 61.80 276,308 +0.64(+1.05%)
Aug 27, 2013 61.23 61.47 60.93 61.16 361,210 -0.71(-1.15%)
Aug 26, 2013 62.29 62.62 61.71 61.87 383,216 -0.35(-0.56%)
Aug 23, 2013 62.64 62.86 61.82 62.22 253,585 -0.35(-0.56%)
Aug 22, 2013 61.58 62.75 61.58 62.57 226,339 +1.07(+1.74%)
Aug 21, 2013 61.78 62.09 61.36 61.50 243,783 -0.41(-0.66%)
Aug 20, 2013 61.15 62.23 61.00 61.91 277,264 +0.88(+1.44%)
Aug 19, 2013 61.46 61.73 60.99 61.03 485,369 -0.43(-0.70%)
Aug 16, 2013 61.59 61.59 61.00 61.46 424,485 -0.14(-0.23%)
Aug 15, 2013 61.88 62.13 61.37 61.60 515,847 -0.89(-1.42%)
Aug 14, 2013 61.97 62.62 61.54 62.49 485,378 +0.37(+0.60%)
Aug 13, 2013 62.42 62.51 61.22 62.12 644,864 -0.29(-0.46%)
Aug 12, 2013 62.49 63.17 62.37 62.41 511,334 -0.36(-0.57%)
Aug 09, 2013 62.71 63.07 62.31 62.77 421,498 +0.07(+0.11%)
Aug 08, 2013 62.92 63.20 62.62 62.70 475,701 +0.20(+0.32%)
Aug 07, 2013 62.89 63.15 62.48 62.50 651,136 -0.45(-0.71%)
Aug 06, 2013 63.94 64.14 62.82 62.95 743,643 -1.05(-1.64%)
Aug 05, 2013 63.15 64.40 63.08 64.00 590,835 +0.85(+1.35%)
Aug 02, 2013 63.70 63.85 63.01 63.15 564,977 -0.66(-1.03%)
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.