Domino's Pizza Inc (NY: DPZ )

434.81 USD -17.46 (-3.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 72.50 74.54 72.25 74.38 685,562 +1.80(+2.48%)
Apr 29, 2014 73.02 73.50 72.06 72.58 488,564 -0.11(-0.15%)
Apr 28, 2014 74.12 74.37 71.67 72.69 386,237 -1.07(-1.45%)
Apr 25, 2014 74.62 75.04 73.73 73.76 215,161 -1.33(-1.77%)
Apr 24, 2014 75.63 75.66 74.47 75.09 372,786 -0.17(-0.23%)
Apr 23, 2014 75.67 75.86 75.04 75.26 426,180 -0.25(-0.33%)
Apr 22, 2014 74.47 75.62 74.31 75.51 270,657 +1.15(+1.55%)
Apr 21, 2014 74.15 74.81 74.00 74.36 196,804 +0.08(+0.11%)
Apr 17, 2014 74.98 74.28 74.28 74.28 250,200 -0.69(-0.92%)
Apr 16, 2014 74.92 75.07 74.48 74.97 223,899 +0.80(+1.08%)
Apr 15, 2014 73.74 74.49 73.32 74.17 537,263 +0.42(+0.57%)
Apr 14, 2014 73.68 74.59 73.15 73.75 370,718 +1.04(+1.43%)
Apr 11, 2014 73.63 74.26 72.42 72.71 635,084 -1.58(-2.13%)
Apr 10, 2014 76.57 76.72 74.09 74.29 356,161 -2.32(-3.03%)
Apr 09, 2014 75.80 76.68 75.28 76.61 391,816 +0.86(+1.14%)
Apr 08, 2014 73.90 75.77 73.61 75.75 629,815 +2.07(+2.81%)
Apr 07, 2014 75.15 75.20 73.01 73.68 702,322 -1.75(-2.32%)
Apr 04, 2014 78.07 78.07 75.19 75.43 512,460 -2.19(-2.82%)
Apr 03, 2014 78.43 78.94 77.38 77.62 431,103 -0.58(-0.74%)
Apr 02, 2014 78.80 78.91 77.90 78.20 469,357 -0.42(-0.53%)
Apr 01, 2014 77.00 78.67 77.00 78.62 472,008 +1.65(+2.14%)
Mar 31, 2014 76.68 77.27 76.61 76.97 312,020 +0.74(+0.97%)
Mar 28, 2014 75.30 77.05 75.30 76.23 408,903 +0.97(+1.29%)
Mar 27, 2014 75.35 75.56 74.75 75.26 377,525 -0.28(-0.37%)
Mar 26, 2014 76.96 77.09 75.50 75.54 397,285 -1.10(-1.44%)
Mar 25, 2014 77.47 78.07 76.51 76.64 328,093 -0.20(-0.26%)
Mar 24, 2014 77.81 78.10 75.81 76.84 716,840 -0.69(-0.89%)
Mar 21, 2014 79.09 79.57 77.49 77.53 747,669 -1.31(-1.66%)
Mar 20, 2014 78.09 79.02 77.87 78.84 519,391 +0.57(+0.73%)
Mar 19, 2014 79.79 80.00 78.14 78.27 425,448 -1.71(-2.14%)
Mar 18, 2014 80.20 80.61 79.69 79.98 387,860 -0.04(-0.05%)
Mar 17, 2014 80.00 80.52 79.75 80.02 377,880 +0.46(+0.58%)
Mar 14, 2014 79.69 80.14 79.25 79.56 429,940 +0.65(+0.82%)
Mar 13, 2014 80.31 80.47 78.61 78.91 647,195 -1.01(-1.26%)
Mar 12, 2014 78.55 79.98 78.41 79.92 544,215 +0.87(+1.10%)
Mar 11, 2014 79.68 80.13 78.71 79.05 387,911 -0.51(-0.64%)
Mar 10, 2014 79.38 79.78 78.92 79.56 321,057 +0.22(+0.28%)
Mar 07, 2014 79.46 79.67 78.90 79.34 324,824 +0.15(+0.19%)
Mar 06, 2014 79.08 79.67 78.90 79.19 344,121 +0.08(+0.10%)
Mar 05, 2014 79.63 79.63 78.86 79.11 349,517 -0.37(-0.47%)
Mar 04, 2014 79.48 79.93 79.14 79.48 652,577 +0.70(+0.89%)
Mar 03, 2014 78.28 79.01 77.68 78.78 749,272 -0.28(-0.35%)
Feb 28, 2014 78.27 79.40 78.11 79.06 854,476 +1.07(+1.37%)
Feb 27, 2014 77.50 78.35 77.13 77.99 925,484 +0.34(+0.44%)
Feb 26, 2014 75.50 77.89 75.26 77.65 1,360,082 +2.62(+3.49%)
Feb 25, 2014 76.95 77.74 74.18 75.03 1,203,389 +0.34(+0.46%)
Feb 24, 2014 73.34 74.84 73.25 74.69 936,469 +1.44(+1.97%)
Feb 21, 2014 72.43 73.36 72.09 73.25 538,549 +0.99(+1.37%)
Feb 20, 2014 71.93 72.52 71.72 72.26 357,201 +0.42(+0.58%)
Feb 19, 2014 71.75 72.80 71.57 71.84 467,583 -0.22(-0.31%)
Feb 18, 2014 72.24 72.54 71.85 72.06 573,975 -0.12(-0.17%)
Feb 14, 2014 71.63 72.18 72.18 72.18 348,600 +0.38(+0.53%)
Feb 13, 2014 70.44 71.99 70.22 71.80 425,305 +0.99(+1.40%)
Feb 12, 2014 70.26 70.91 70.00 70.81 415,390 +0.35(+0.50%)
Feb 11, 2014 70.05 70.78 69.72 70.46 346,597 +0.58(+0.83%)
Feb 10, 2014 69.39 69.97 69.03 69.88 473,692 +0.38(+0.55%)
Feb 07, 2014 67.95 69.52 67.74 69.50 526,573 +1.84(+2.72%)
Feb 06, 2014 67.23 68.25 67.02 67.66 527,528 +0.49(+0.73%)
Feb 05, 2014 68.14 68.18 66.18 67.17 1,333,223 -1.13(-1.65%)
Feb 04, 2014 67.80 68.80 67.66 68.30 863,997 +0.72(+1.07%)
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.