Domino's Pizza Inc (NY: DPZ )

428.53 USD -1.05 (-0.24%)
Streaming Delayed Price Updated: 10:34 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 54.98 56.45 54.15 55.20 1,258,171 +2.25(+4.25%)
Apr 29, 2013 52.70 53.50 52.29 52.95 796,416 +0.57(+1.09%)
Apr 26, 2013 51.90 52.63 51.92 52.38 522,738 +0.46(+0.89%)
Apr 25, 2013 51.73 52.58 51.43 51.92 402,592 +0.49(+0.95%)
Apr 24, 2013 51.00 51.72 50.88 51.43 330,905 +0.42(+0.82%)
Apr 23, 2013 51.07 51.46 50.57 51.01 337,671 +0.13(+0.26%)
Apr 22, 2013 50.78 51.08 50.37 50.88 309,060 +0.30(+0.59%)
Apr 19, 2013 49.99 50.79 49.97 50.58 322,116 +0.68(+1.36%)
Apr 18, 2013 49.88 50.05 49.09 49.90 398,492 +0.15(+0.30%)
Apr 17, 2013 50.39 50.55 49.43 49.75 606,087 -1.10(-2.16%)
Apr 16, 2013 50.68 51.06 50.46 50.85 506,378 +0.46(+0.91%)
Apr 15, 2013 51.71 51.94 50.21 50.39 682,532 -1.47(-2.83%)
Apr 12, 2013 51.94 52.10 51.32 51.86 538,002 -0.25(-0.48%)
Apr 11, 2013 51.66 52.91 51.61 52.11 692,366 +0.36(+0.70%)
Apr 10, 2013 50.70 51.91 50.63 51.75 489,298 +1.08(+2.13%)
Apr 09, 2013 51.14 51.14 50.42 50.67 411,354 -0.46(-0.90%)
Apr 08, 2013 50.65 51.15 50.30 51.13 272,989 +0.58(+1.15%)
Apr 05, 2013 50.30 50.72 50.14 50.55 416,944 -0.67(-1.31%)
Apr 04, 2013 49.28 51.30 49.25 51.22 670,311 +1.57(+3.16%)
Apr 03, 2013 50.04 50.42 49.19 49.65 546,559 -0.44(-0.88%)
Apr 02, 2013 51.00 51.20 50.05 50.09 538,999 -0.75(-1.48%)
Apr 01, 2013 51.44 51.90 50.82 50.84 473,238 -0.60(-1.17%)
Mar 28, 2013 51.31 51.67 51.15 51.44 439,378 +0.26(+0.51%)
Mar 27, 2013 50.87 51.22 50.47 51.18 225,331 +0.00(+0.00%)
Mar 26, 2013 51.29 51.37 50.57 51.18 310,496 +0.07(+0.14%)
Mar 25, 2013 51.36 51.39 50.62 51.11 287,439 -0.08(-0.16%)
Mar 22, 2013 50.90 51.25 50.90 51.19 345,839 +0.35(+0.69%)
Mar 21, 2013 50.54 51.05 50.42 50.84 337,371 -0.10(-0.20%)
Mar 20, 2013 50.76 50.99 50.12 50.94 429,557 +0.64(+1.27%)
Mar 19, 2013 50.22 50.50 49.69 50.30 474,901 +0.34(+0.68%)
Mar 18, 2013 49.33 50.15 49.01 49.96 1,422,152 +0.14(+0.28%)
Mar 15, 2013 49.92 49.99 49.56 49.82 491,503 -0.14(-0.28%)
Mar 14, 2013 49.97 49.97 49.44 49.96 374,422 +0.14(+0.28%)
Mar 13, 2013 49.45 49.92 49.34 49.82 305,505 +0.14(+0.28%)
Mar 12, 2013 49.93 50.13 49.45 49.68 548,030 -0.20(-0.40%)
Mar 11, 2013 49.50 49.88 49.50 49.88 481,263 +0.14(+0.28%)
Mar 08, 2013 49.91 49.95 49.62 49.74 536,942 +0.08(+0.16%)
Mar 07, 2013 49.79 49.96 49.50 49.66 370,182 -0.14(-0.28%)
Mar 06, 2013 49.58 50.19 49.58 49.80 408,802 +0.18(+0.36%)
Mar 05, 2013 48.95 49.67 48.95 49.62 717,735 +0.99(+2.04%)
Mar 04, 2013 48.28 48.85 47.94 48.63 722,089 +0.36(+0.75%)
Mar 01, 2013 47.49 48.50 47.16 48.27 863,083 +0.65(+1.36%)
Feb 28, 2013 47.88 48.72 47.30 47.62 1,723,352 +0.79(+1.69%)
Feb 27, 2013 45.83 47.26 45.78 46.83 866,320 +0.83(+1.80%)
Feb 26, 2013 45.36 46.14 45.22 46.00 502,771 +0.84(+1.86%)
Feb 25, 2013 46.17 46.29 45.13 45.16 554,667 -0.91(-1.98%)
Feb 22, 2013 45.32 46.14 45.08 46.07 714,178 +1.45(+3.25%)
Feb 21, 2013 44.88 45.52 44.45 44.62 419,431 -0.34(-0.76%)
Feb 20, 2013 45.44 45.94 44.95 44.96 395,406 -0.50(-1.10%)
Feb 19, 2013 45.38 45.57 44.93 45.46 378,744 +0.09(+0.20%)
Feb 15, 2013 44.88 46.15 44.88 45.37 581,821 +0.58(+1.29%)
Feb 14, 2013 45.43 45.58 44.76 44.79 703,978 -0.68(-1.50%)
Feb 13, 2013 46.52 46.62 45.29 45.47 938,951 -1.06(-2.28%)
Feb 12, 2013 46.93 46.95 46.40 46.53 443,863 -0.28(-0.60%)
Feb 11, 2013 46.71 47.43 46.54 46.81 354,659 +0.08(+0.17%)
Feb 08, 2013 46.44 47.24 46.44 46.73 744,602 +0.23(+0.49%)
Feb 07, 2013 46.79 46.94 46.22 46.50 411,597 -0.26(-0.56%)
Feb 06, 2013 46.58 47.21 46.16 46.76 572,534 +0.08(+0.17%)
Feb 04, 2013 47.44 47.49 46.58 46.68 668,785 -1.09(-2.28%)
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.