Domino's Pizza Inc (NY: DPZ )

453.20 USD +0.93 (+0.21%)
Streaming Delayed Price Updated: 9:48 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 37.30 38.02 36.80 37.81 1,955,235 +0.66(+1.78%)
Apr 27, 2012 36.53 37.31 36.14 37.15 1,065,803 +0.64(+1.75%)
Apr 26, 2012 35.88 36.79 35.68 36.51 1,512,868 +0.54(+1.50%)
Apr 25, 2012 35.08 36.05 35.00 35.97 1,290,931 +1.60(+4.66%)
Apr 24, 2012 34.76 35.02 34.20 34.37 414,097 -0.51(-1.46%)
Apr 23, 2012 34.93 35.22 34.64 34.88 633,506 -0.44(-1.25%)
Apr 20, 2012 34.92 35.43 34.56 35.32 1,551,132 +0.72(+2.08%)
Apr 19, 2012 35.12 35.33 34.50 34.60 668,075 -0.46(-1.31%)
Apr 18, 2012 35.36 35.64 35.05 35.06 563,511 -0.39(-1.10%)
Apr 17, 2012 35.99 36.09 35.39 35.45 444,407 -0.24(-0.67%)
Apr 16, 2012 36.35 36.65 35.67 35.69 862,252 +0.20(+0.56%)
Apr 13, 2012 35.26 35.65 35.05 35.49 811,498 +0.12(+0.34%)
Apr 12, 2012 35.58 35.65 35.35 35.37 687,414 -0.13(-0.37%)
Apr 11, 2012 34.68 36.05 34.52 35.50 930,905 +1.15(+3.35%)
Apr 10, 2012 35.43 35.48 34.35 34.35 793,343 -1.06(-2.99%)
Apr 09, 2012 35.75 35.87 35.26 35.41 782,207 -0.92(-2.53%)
Apr 05, 2012 36.02 36.42 35.86 36.33 418,401 +0.10(+0.28%)
Apr 04, 2012 36.55 36.75 35.96 36.23 666,194 -0.76(-2.05%)
Apr 03, 2012 37.01 37.20 36.79 36.99 584,443 +0.01(+0.03%)
Apr 02, 2012 36.30 37.23 36.30 36.98 1,009,788 +0.68(+1.87%)
Mar 30, 2012 36.43 36.58 36.14 36.30 833,342 -0.01(-0.03%)
Mar 29, 2012 35.44 36.46 35.26 36.31 779,124 +0.63(+1.77%)
Mar 28, 2012 36.00 36.33 35.51 35.68 1,038,382 -0.29(-0.81%)
Mar 27, 2012 36.49 36.49 35.94 35.97 583,405 -0.65(-1.77%)
Mar 26, 2012 36.63 36.80 36.21 36.62 823,390 +0.37(+1.02%)
Mar 23, 2012 36.56 36.82 35.83 36.25 822,184 -0.44(-1.20%)
Mar 22, 2012 37.15 37.63 35.98 36.69 1,709,238 -3.56(-8.84%)
Mar 21, 2012 40.35 40.86 40.04 40.25 1,660,469 +0.11(+0.27%)
Mar 20, 2012 40.14 41.30 40.02 40.14 2,039,074 -1.16(-2.81%)
Mar 19, 2012 41.80 42.21 40.79 41.30 4,343,845 +1.34(+3.35%)
Mar 16, 2012 40.08 40.34 39.79 39.96 791,265 -0.13(-0.32%)
Mar 15, 2012 39.70 40.16 39.51 40.09 512,291 +0.49(+1.24%)
Mar 14, 2012 40.12 40.36 39.34 39.60 493,294 -0.51(-1.27%)
Mar 13, 2012 39.85 40.11 39.50 40.11 473,567 +0.50(+1.26%)
Mar 12, 2012 39.94 39.94 39.45 39.61 397,437 -0.22(-0.55%)
Mar 09, 2012 39.86 40.28 39.71 39.83 527,818 +0.08(+0.20%)
Mar 08, 2012 39.63 40.05 39.40 39.75 809,822 +0.27(+0.68%)
Mar 07, 2012 38.58 39.92 38.36 39.48 989,888 +0.94(+2.44%)
Mar 06, 2012 38.22 38.80 38.08 38.54 686,248 +0.01(+0.03%)
Mar 05, 2012 37.74 38.83 37.65 38.53 1,337,169 +0.68(+1.80%)
Mar 02, 2012 38.49 38.83 37.75 37.85 1,264,968 -0.55(-1.43%)
Mar 01, 2012 38.76 38.97 37.91 38.40 1,243,897 -0.06(-0.16%)
Feb 29, 2012 38.27 39.80 38.15 38.46 2,515,907 -0.36(-0.93%)
Feb 28, 2012 35.28 38.98 35.28 38.82 5,814,900 +5.28(+15.74%)
Feb 27, 2012 33.01 33.69 32.92 33.54 1,261,442 +0.34(+1.02%)
Feb 24, 2012 33.38 33.52 32.94 33.20 626,118 -0.28(-0.84%)
Feb 23, 2012 33.33 33.75 33.21 33.48 436,477 +0.27(+0.81%)
Feb 22, 2012 33.52 33.59 32.88 33.21 559,027 -0.31(-0.92%)
Feb 21, 2012 33.01 33.84 33.01 33.52 505,501 +0.55(+1.67%)
Feb 17, 2012 33.16 33.49 32.90 32.97 773,724 -0.10(-0.30%)
Feb 16, 2012 32.55 33.17 32.55 33.07 609,697 +0.44(+1.35%)
Feb 15, 2012 32.85 32.99 32.46 32.63 823,815 -0.10(-0.31%)
Feb 14, 2012 32.60 32.74 32.29 32.73 422,609 +0.22(+0.68%)
Feb 13, 2012 32.60 32.71 32.23 32.51 671,668 +0.05(+0.15%)
Feb 10, 2012 32.89 33.04 32.34 32.46 562,282 -0.74(-2.23%)
Feb 09, 2012 33.31 33.35 33.04 33.20 576,742 -0.03(-0.09%)
Feb 08, 2012 33.33 33.60 32.79 33.23 290,694 -0.02(-0.06%)
Feb 07, 2012 33.28 33.45 33.10 33.25 360,968 -0.03(-0.09%)
Feb 06, 2012 33.67 33.76 33.26 33.28 288,909 -0.59(-1.74%)
Feb 03, 2012 33.29 33.91 33.23 33.87 544,492 +0.94(+2.85%)
Feb 02, 2012 32.87 33.13 32.68 32.93 336,734 +0.05(+0.15%)
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.