Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 67.96 68.10 68.10 68.10 305,787 +0.17(+0.25%)
Aug 28, 2014 67.66 68.07 67.36 67.93 204,505 +0.09(+0.13%)
Aug 27, 2014 68.00 68.06 67.68 67.84 255,743 -0.08(-0.12%)
Aug 26, 2014 67.70 68.16 67.45 67.92 245,825 +0.20(+0.29%)
Aug 25, 2014 67.33 67.78 67.11 67.72 196,329 +0.90(+1.35%)
Aug 22, 2014 67.33 67.33 66.81 66.82 280,528 -0.65(-0.96%)
Aug 21, 2014 67.53 67.61 66.98 67.47 374,111 +0.08(+0.12%)
Aug 20, 2014 67.73 67.73 67.16 67.39 289,620 -0.44(-0.65%)
Aug 19, 2014 67.96 68.05 67.67 67.83 174,764 +0.10(+0.15%)
Aug 18, 2014 67.52 68.02 67.52 67.73 249,423 +0.44(+0.66%)
Aug 15, 2014 67.69 67.69 66.82 67.29 237,278 -0.18(-0.27%)
Aug 14, 2014 67.21 67.46 66.90 67.47 213,344 +0.23(+0.35%)
Aug 13, 2014 66.79 67.36 66.48 67.23 369,025 +0.71(+1.07%)
Aug 12, 2014 65.69 66.62 65.67 66.52 600,320 +0.86(+1.31%)
Aug 11, 2014 65.37 65.68 64.98 65.66 300,668 +0.62(+0.96%)
Aug 08, 2014 64.52 65.01 64.44 65.04 449,152 +0.65(+1.01%)
Aug 07, 2014 64.67 65.10 64.29 64.39 350,031 +0.01(+0.01%)
Aug 06, 2014 64.17 65.02 64.12 64.38 502,749 +0.03(+0.04%)
Aug 05, 2014 64.14 64.86 64.03 64.35 638,419 +0.00(+0.00%)
Aug 04, 2014 64.43 64.62 63.95 64.35 894,043 +1.02(+1.61%)
Aug 01, 2014 64.63 65.36 62.96 63.33 1,091,422 -1.65(-2.54%)
Jul 31, 2014 65.63 66.14 64.99 64.99 438,435 -1.40(-2.11%)
Jul 30, 2014 66.94 67.08 66.00 66.39 334,436 -0.29(-0.43%)
Jul 29, 2014 67.17 67.34 66.63 66.67 435,742 -0.15(-0.23%)
Jul 28, 2014 67.13 67.37 66.76 66.83 368,411 -0.17(-0.26%)
Jul 25, 2014 67.20 67.37 66.76 67.00 486,607 -0.34(-0.51%)
Jul 24, 2014 68.18 68.24 67.32 67.34 497,564 -0.74(-1.09%)
Jul 23, 2014 68.86 68.98 68.02 68.08 651,715 -0.61(-0.89%)
Jul 22, 2014 67.04 68.99 66.84 68.70 1,365,050 +2.46(+3.71%)
Jul 21, 2014 66.05 66.43 65.84 66.24 585,743 +0.14(+0.22%)
Jul 18, 2014 65.90 66.68 65.62 66.10 427,219 +0.57(+0.87%)
Jul 17, 2014 65.49 66.04 64.99 65.53 469,729 -0.40(-0.60%)
Jul 16, 2014 66.46 66.67 65.61 65.92 693,546 -0.19(-0.29%)
Jul 15, 2014 66.46 66.68 65.77 66.11 294,290 -0.36(-0.54%)
Jul 14, 2014 66.64 66.77 66.31 66.48 217,853 +0.06(+0.10%)
Jul 11, 2014 66.41 66.64 66.08 66.41 206,897 -0.11(-0.16%)
Jul 10, 2014 66.52 66.86 66.20 66.52 350,554 -0.84(-1.25%)
Jul 09, 2014 66.50 67.41 66.50 67.36 298,683 +1.11(+1.68%)
Jul 08, 2014 66.23 66.73 65.91 66.25 541,240 -0.14(-0.20%)
Jul 07, 2014 66.41 66.69 66.18 66.39 321,875 -0.07(-0.11%)
Jul 03, 2014 66.28 66.46 66.46 66.46 300,912 +0.19(+0.29%)
Jul 02, 2014 66.67 66.84 65.98 66.27 354,739 -0.56(-0.84%)
Jul 01, 2014 66.11 67.08 66.11 66.83 464,348 +0.86(+1.30%)
Jun 30, 2014 65.72 66.01 65.40 65.97 477,986 +0.10(+0.15%)
Jun 27, 2014 65.38 66.20 65.24 65.87 466,550 +0.37(+0.57%)
Jun 26, 2014 65.37 65.63 64.95 65.50 467,536 +0.14(+0.21%)
Jun 25, 2014 64.88 65.64 64.60 65.37 359,474 +0.27(+0.42%)
Jun 24, 2014 64.63 65.35 64.32 65.09 582,938 +0.49(+0.75%)
Jun 23, 2014 64.94 64.94 64.26 64.61 631,353 -0.20(-0.31%)
Jun 20, 2014 64.68 64.99 64.57 64.81 702,838 -0.04(-0.06%)
Jun 19, 2014 65.37 65.60 64.78 64.84 370,628 -0.14(-0.21%)
Jun 18, 2014 63.99 64.98 63.69 64.98 469,331 +0.89(+1.39%)
Jun 17, 2014 63.97 64.35 63.39 64.08 1,080,706 -1.06(-1.63%)
Jun 16, 2014 65.34 65.51 65.04 65.15 264,899 -0.32(-0.50%)
Jun 13, 2014 65.32 65.79 65.10 65.47 236,303 +0.16(+0.25%)
Jun 12, 2014 66.23 66.23 65.21 65.31 290,773 -0.90(-1.36%)
Jun 11, 2014 65.47 66.36 65.31 66.21 266,931 +0.50(+0.76%)
Jun 10, 2014 66.32 66.51 65.22 65.72 397,993 -0.76(-1.15%)
Jun 06, 2014 65.98 66.66 65.75 66.48 233,623 +0.54(+0.82%)
Jun 05, 2014 66.00 66.34 65.55 65.94 236,383 +0.07(+0.11%)
Jun 04, 2014 65.21 66.08 65.19 65.87 227,006 +0.50(+0.77%)
Jun 03, 2014 65.44 65.68 65.02 65.37 268,454 -0.29(-0.44%)
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.