Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 45.58 45.90 45.44 45.70 494,560 +0.23(+0.51%)
Mar 27, 2013 45.19 45.50 44.84 45.47 253,631 +0.00(+0.00%)
Mar 26, 2013 45.57 45.64 44.93 45.47 349,492 +0.06(+0.14%)
Mar 25, 2013 45.63 45.66 44.97 45.41 323,539 -0.07(-0.16%)
Mar 22, 2013 45.22 45.53 45.22 45.48 389,274 +0.31(+0.69%)
Mar 21, 2013 44.90 45.35 44.79 45.17 379,742 -0.09(-0.20%)
Mar 20, 2013 45.10 45.30 44.53 45.26 483,506 +0.57(+1.27%)
Mar 19, 2013 44.62 44.87 44.15 44.69 534,545 +0.30(+0.68%)
Mar 18, 2013 43.83 44.55 43.54 44.39 1,600,764 +0.12(+0.28%)
Mar 15, 2013 44.35 44.41 44.03 44.26 553,232 -0.12(-0.28%)
Mar 14, 2013 44.39 44.39 43.92 44.39 421,446 +0.12(+0.28%)
Mar 13, 2013 43.93 44.35 43.83 44.26 343,874 +0.30(+0.69%)
Mar 12, 2013 44.18 44.36 43.76 43.96 619,352 -0.18(-0.40%)
Mar 11, 2013 43.80 44.14 43.80 44.14 543,896 +0.12(+0.28%)
Mar 08, 2013 44.16 44.20 43.91 44.01 606,821 +0.07(+0.16%)
Mar 07, 2013 44.06 44.21 43.80 43.94 418,358 -0.12(-0.28%)
Mar 06, 2013 43.87 44.41 43.87 44.07 462,004 +0.16(+0.36%)
Mar 05, 2013 43.31 43.95 43.31 43.91 811,143 +0.88(+2.04%)
Mar 04, 2013 42.72 43.22 42.42 43.03 816,063 +0.32(+0.75%)
Mar 01, 2013 42.02 42.91 41.73 42.71 975,407 +0.58(+1.36%)
Feb 28, 2013 42.37 43.11 41.85 42.14 1,947,634 +0.70(+1.69%)
Feb 27, 2013 40.55 41.81 40.51 41.44 979,065 +0.73(+1.80%)
Feb 26, 2013 40.14 40.83 40.01 40.70 568,203 +0.74(+1.86%)
Feb 25, 2013 40.85 40.96 39.93 39.96 626,853 -0.81(-1.98%)
Feb 22, 2013 40.10 40.83 39.89 40.76 807,123 +1.28(+3.25%)
Feb 21, 2013 39.71 40.27 39.33 39.48 474,017 -0.30(-0.76%)
Feb 20, 2013 40.21 40.65 39.77 39.78 446,865 -0.44(-1.10%)
Feb 19, 2013 40.15 40.32 39.76 40.23 428,034 +0.08(+0.20%)
Feb 15, 2013 39.71 40.84 39.71 40.15 657,540 +0.51(+1.29%)
Feb 14, 2013 40.20 40.33 39.61 39.63 795,595 -0.60(-1.50%)
Feb 13, 2013 41.16 41.25 40.07 40.23 1,061,148 -0.94(-2.28%)
Feb 12, 2013 41.53 41.54 41.06 41.17 501,628 -0.25(-0.60%)
Feb 11, 2013 41.33 41.97 41.18 41.42 400,815 +0.07(+0.17%)
Feb 08, 2013 41.09 41.80 41.09 41.35 841,506 +0.20(+0.49%)
Feb 07, 2013 41.40 41.53 40.90 41.15 465,163 -0.23(-0.56%)
Feb 06, 2013 41.22 41.77 40.84 41.38 647,045 +0.07(+0.17%)
Feb 04, 2013 41.98 42.02 41.22 41.30 755,822 -0.96(-2.28%)
Feb 01, 2013 41.51 42.40 41.24 42.27 675,783 +1.06(+2.58%)
Jan 31, 2013 41.03 41.61 40.96 41.21 439,755 +0.18(+0.43%)
Jan 30, 2013 41.07 41.31 40.87 41.03 338,849 -0.09(-0.22%)
Jan 29, 2013 40.91 41.27 40.77 41.12 341,835 +0.24(+0.58%)
Jan 28, 2013 41.18 41.25 40.69 40.88 373,566 -0.18(-0.43%)
Jan 25, 2013 40.85 41.12 40.61 41.06 588,788 -0.22(-0.54%)
Jan 24, 2013 41.15 41.80 41.03 41.28 431,068 -0.01(-0.02%)
Jan 23, 2013 41.38 41.81 41.15 41.29 496,964 -0.25(-0.60%)
Jan 22, 2013 40.84 41.69 40.24 41.53 938,289 +0.79(+1.93%)
Jan 18, 2013 40.24 40.94 39.84 40.75 641,317 +0.52(+1.30%)
Jan 17, 2013 40.03 40.38 39.41 40.23 535,735 +0.45(+1.13%)
Jan 16, 2013 39.72 39.86 39.27 39.77 348,021 -0.12(-0.29%)
Jan 15, 2013 39.74 40.03 39.68 39.89 437,429 -0.10(-0.24%)
Jan 14, 2013 40.00 40.42 39.88 39.99 317,771 +0.03(+0.07%)
Jan 11, 2013 39.76 40.02 39.34 39.96 280,178 +0.18(+0.44%)
Jan 10, 2013 40.46 40.46 39.65 39.78 638,163 -0.40(-0.99%)
Jan 09, 2013 40.42 40.52 39.76 40.18 461,408 -0.19(-0.48%)
Jan 08, 2013 40.19 40.64 40.06 40.38 652,269 +0.12(+0.31%)
Jan 07, 2013 39.83 40.33 39.81 40.25 245,346 +0.16(+0.40%)
Jan 04, 2013 39.62 40.18 39.57 40.09 487,418 +0.62(+1.57%)
Jan 03, 2013 40.44 40.69 39.38 39.47 442,499 -0.77(-1.91%)
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.