Skip to main content

Domino's Pizza Inc (NY: DPZ )

533.64 +1.48 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 48.71 50.01 47.97 48.90 1,420,244 +1.99(+4.25%)
Apr 29, 2013 46.69 47.39 46.32 46.91 899,007 +0.50(+1.09%)
Apr 26, 2013 45.98 46.62 46.00 46.40 590,075 +0.41(+0.89%)
Apr 25, 2013 45.83 46.58 45.56 46.00 454,452 +0.43(+0.95%)
Apr 24, 2013 45.18 45.82 45.07 45.56 373,531 +0.37(+0.82%)
Apr 23, 2013 45.24 45.59 44.80 45.19 381,168 +0.12(+0.26%)
Apr 22, 2013 44.99 45.25 44.62 45.07 348,872 +0.27(+0.59%)
Apr 19, 2013 44.29 44.99 44.27 44.81 363,610 +0.60(+1.36%)
Apr 18, 2013 44.19 44.34 43.49 44.21 449,824 +0.13(+0.30%)
Apr 17, 2013 44.64 44.79 43.79 44.07 684,161 -0.97(-2.16%)
Apr 16, 2013 44.90 45.23 44.70 45.05 571,608 +0.41(+0.91%)
Apr 15, 2013 45.81 46.01 44.48 44.64 770,453 -1.30(-2.83%)
Apr 12, 2013 46.01 46.15 45.46 45.94 607,305 -0.22(-0.48%)
Apr 11, 2013 45.76 46.87 45.72 46.16 781,554 +0.32(+0.70%)
Apr 10, 2013 44.91 45.99 44.85 45.84 552,327 +0.96(+2.13%)
Apr 09, 2013 45.30 45.30 44.67 44.89 464,343 -0.41(-0.90%)
Apr 08, 2013 44.87 45.31 44.56 45.30 308,154 +0.51(+1.15%)
Apr 05, 2013 44.56 44.93 44.42 44.78 470,653 -0.59(-1.31%)
Apr 04, 2013 43.66 45.45 43.63 45.37 756,658 +1.39(+3.16%)
Apr 03, 2013 44.33 44.67 43.58 43.98 616,965 -0.39(-0.88%)
Apr 02, 2013 45.18 45.36 44.34 44.37 608,431 -0.66(-1.48%)
Apr 01, 2013 45.57 45.98 45.02 45.04 534,199 -0.53(-1.17%)
Mar 28, 2013 45.45 45.77 45.31 45.57 495,977 +0.23(+0.51%)
Mar 27, 2013 45.06 45.37 44.71 45.34 254,357 +0.00(+0.00%)
Mar 26, 2013 45.44 45.51 44.80 45.34 350,493 +0.06(+0.14%)
Mar 25, 2013 45.50 45.53 44.84 45.28 324,466 -0.07(-0.16%)
Mar 22, 2013 45.09 45.40 45.09 45.35 390,388 +0.31(+0.69%)
Mar 21, 2013 44.77 45.22 44.67 45.04 380,830 -0.09(-0.20%)
Mar 20, 2013 44.97 45.17 44.40 45.13 484,891 +0.57(+1.27%)
Mar 19, 2013 44.49 44.74 44.02 44.56 536,076 +0.30(+0.68%)
Mar 18, 2013 43.70 44.43 43.42 44.26 1,605,349 +0.12(+0.28%)
Mar 15, 2013 44.22 44.29 43.90 44.13 554,816 -0.12(-0.28%)
Mar 14, 2013 44.27 44.27 43.80 44.26 422,653 +0.12(+0.28%)
Mar 13, 2013 43.81 44.22 43.71 44.13 344,859 +0.30(+0.69%)
Mar 12, 2013 44.05 44.23 43.63 43.83 621,126 -0.18(-0.40%)
Mar 11, 2013 43.67 44.01 43.67 44.01 545,453 +0.12(+0.28%)
Mar 08, 2013 44.04 44.07 43.78 43.89 608,559 +0.07(+0.16%)
Mar 07, 2013 43.93 44.08 43.67 43.82 419,556 -0.12(-0.28%)
Mar 06, 2013 43.75 44.28 43.75 43.94 463,327 +0.16(+0.36%)
Mar 05, 2013 43.19 43.82 43.19 43.78 813,466 +0.87(+2.04%)
Mar 04, 2013 42.60 43.10 42.30 42.91 818,401 +0.32(+0.75%)
Mar 01, 2013 41.90 42.79 41.61 42.59 978,200 +0.57(+1.36%)
Feb 28, 2013 42.25 42.98 41.73 42.02 1,953,212 +0.70(+1.69%)
Feb 27, 2013 40.44 41.69 40.39 41.32 981,869 +0.73(+1.80%)
Feb 26, 2013 40.02 40.71 39.90 40.59 569,830 +0.74(+1.86%)
Feb 25, 2013 40.74 40.84 39.82 39.85 628,648 -0.80(-1.98%)
Feb 22, 2013 39.99 40.71 39.77 40.65 809,434 +1.28(+3.25%)
Feb 21, 2013 39.60 40.16 39.22 39.37 475,374 -0.30(-0.76%)
Feb 20, 2013 40.09 40.53 39.66 39.67 448,145 -0.44(-1.10%)
Feb 19, 2013 40.04 40.21 39.64 40.11 429,260 +0.08(+0.20%)
Feb 15, 2013 39.60 40.72 39.60 40.03 659,424 +0.51(+1.29%)
Feb 14, 2013 40.08 40.22 39.49 39.52 797,874 -0.60(-1.50%)
Feb 13, 2013 41.05 41.13 39.96 40.12 1,064,188 -0.94(-2.28%)
Feb 12, 2013 41.41 41.42 40.94 41.05 503,065 -0.25(-0.60%)
Feb 11, 2013 41.21 41.85 41.06 41.30 401,963 +0.07(+0.17%)
Feb 08, 2013 40.97 41.68 40.97 41.23 843,916 +0.20(+0.49%)
Feb 07, 2013 41.28 41.42 40.78 41.03 466,495 -0.23(-0.56%)
Feb 06, 2013 41.10 41.65 40.73 41.26 648,898 +0.07(+0.17%)
Feb 04, 2013 41.86 41.90 41.10 41.19 757,987 -0.96(-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.