Skip to main content

Domino's Pizza Inc (NY: DPZ )

533.64 +1.48 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.70 20.97 20.58 20.61 750,868 -0.04(-0.20%)
Jun 29, 2011 21.08 21.11 20.65 20.65 895,393 -0.42(-2.01%)
Jun 28, 2011 20.65 21.12 20.60 21.08 768,897 +0.48(+2.34%)
Jun 27, 2011 20.19 20.68 20.02 20.59 842,675 +0.35(+1.73%)
Jun 24, 2011 20.29 20.41 20.01 20.24 3,686,038 -0.04(-0.20%)
Jun 23, 2011 19.74 20.28 19.71 20.28 775,244 +0.34(+1.72%)
Jun 22, 2011 20.05 20.27 19.93 19.94 741,258 -0.16(-0.81%)
Jun 21, 2011 19.77 20.13 19.68 20.10 622,004 +0.45(+2.28%)
Jun 20, 2011 19.56 19.66 19.56 19.65 817,436 +0.22(+1.13%)
Jun 17, 2011 19.57 19.66 19.41 19.43 961,695 -0.01(-0.04%)
Jun 16, 2011 19.37 19.65 19.19 19.44 985,879 +0.11(+0.59%)
Jun 15, 2011 19.47 19.74 19.31 19.33 855,571 -0.26(-1.33%)
Jun 14, 2011 19.19 19.70 19.15 19.59 694,249 +0.64(+3.36%)
Jun 13, 2011 18.94 19.16 18.77 18.95 908,221 +0.07(+0.39%)
Jun 10, 2011 19.17 19.22 18.67 18.88 1,280,702 -0.32(-1.66%)
Jun 09, 2011 19.04 19.34 18.88 19.20 620,224 +0.16(+0.82%)
Jun 08, 2011 19.42 19.52 18.98 19.04 1,072,208 -0.44(-2.26%)
Jun 07, 2011 19.34 19.67 19.29 19.48 974,676 +0.21(+1.10%)
Jun 06, 2011 19.74 19.90 19.22 19.27 939,880 -0.52(-2.64%)
Jun 03, 2011 19.49 19.91 19.25 19.79 1,306,573 -0.13(-0.66%)
May 24, 2011 19.96 20.05 19.82 19.92 1,475,188 -0.03(-0.16%)
May 23, 2011 19.77 20.07 19.67 19.96 1,362,896 -0.07(-0.33%)
May 20, 2011 19.92 20.09 19.56 20.02 1,965,640 +0.02(+0.12%)
May 19, 2011 19.96 20.24 19.83 20.00 1,578,979 +0.13(+0.66%)
May 18, 2011 19.25 19.91 19.19 19.87 1,454,561 +0.57(+2.96%)
May 17, 2011 19.31 19.55 19.01 19.30 1,043,921 +0.22(+1.16%)
May 16, 2011 19.11 19.38 18.90 19.07 1,378,772 -0.14(-0.72%)
May 13, 2011 18.89 19.28 18.87 19.21 1,468,821 +0.39(+2.08%)
May 12, 2011 18.54 18.90 18.37 18.82 1,419,608 +0.23(+1.23%)
May 11, 2011 18.63 18.74 18.32 18.59 1,609,030 -0.02(-0.13%)
May 10, 2011 17.96 18.63 17.93 18.62 1,251,465 +0.70(+3.92%)
May 09, 2011 17.94 18.00 17.77 17.92 1,712,554 +0.00(+0.00%)
May 06, 2011 17.73 18.09 17.67 17.92 2,541,757 +0.52(+3.00%)
May 05, 2011 16.22 17.50 16.22 17.39 4,866,080 +1.71(+10.94%)
May 04, 2011 15.51 15.74 15.29 15.68 2,415,669 +0.20(+1.32%)
May 03, 2011 15.18 15.50 15.05 15.47 1,080,455 +0.32(+2.10%)
May 02, 2011 15.07 15.16 15.07 15.16 760,052 -0.01(-0.05%)
Apr 29, 2011 15.35 15.36 15.10 15.16 613,562 -0.15(-0.96%)
Apr 28, 2011 15.11 15.31 15.09 15.31 628,859 +0.15(+0.97%)
Apr 27, 2011 15.15 15.20 15.02 15.16 1,116,517 -0.02(-0.11%)
Apr 26, 2011 14.92 15.20 14.80 15.18 951,677 +0.28(+1.86%)
Apr 25, 2011 14.90 14.96 14.86 14.90 796,023 -0.04(-0.27%)
Apr 21, 2011 15.08 15.08 14.87 14.94 699,058 -0.07(-0.44%)
Apr 20, 2011 14.99 15.16 14.89 15.01 998,170 +0.18(+1.21%)
Apr 19, 2011 14.80 14.96 14.74 14.83 510,818 +0.01(+0.05%)
Apr 18, 2011 14.60 14.90 14.49 14.82 731,783 +0.07(+0.50%)
Apr 15, 2011 14.78 15.02 14.73 14.75 2,072,334 -0.07(-0.44%)
Apr 14, 2011 14.66 14.85 14.63 14.81 579,648 +0.09(+0.61%)
Apr 13, 2011 14.71 14.82 14.60 14.72 404,275 +0.13(+0.90%)
Apr 12, 2011 14.58 14.78 14.44 14.59 946,777 -0.01(-0.06%)
Apr 11, 2011 14.74 14.80 14.58 14.60 1,142,863 -0.14(-0.94%)
Apr 08, 2011 14.80 14.84 14.67 14.74 1,321,471 -0.05(-0.33%)
Apr 07, 2011 14.98 15.10 14.74 14.79 466,516 -0.20(-1.36%)
Apr 06, 2011 15.29 15.30 14.94 14.99 582,724 -0.20(-1.29%)
Apr 05, 2011 15.02 15.31 14.93 15.19 485,409 +0.13(+0.87%)
Apr 04, 2011 15.13 15.27 14.91 15.06 512,158 -0.02(-0.16%)
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.