Domino's Pizza Inc (NY: DPZ )

414.01 +4.99 (+1.22%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 67.76 67.91 67.91 67.91 306,663 +0.17(+0.25%)
Aug 28, 2014 67.46 67.88 67.17 67.73 205,090 +0.09(+0.13%)
Aug 27, 2014 67.81 67.87 67.48 67.64 256,475 -0.08(-0.12%)
Aug 26, 2014 67.51 67.97 67.26 67.73 246,529 +0.20(+0.29%)
Aug 25, 2014 67.14 67.58 66.92 67.53 196,892 +0.90(+1.35%)
Aug 22, 2014 67.14 67.14 66.62 66.63 281,332 -0.65(-0.96%)
Aug 21, 2014 67.34 67.42 66.79 67.28 375,183 +0.08(+0.12%)
Aug 20, 2014 67.54 67.54 66.97 67.19 290,449 -0.44(-0.65%)
Aug 19, 2014 67.77 67.86 67.47 67.64 175,264 +0.10(+0.15%)
Aug 18, 2014 67.33 67.83 67.33 67.54 250,138 +0.44(+0.66%)
Aug 15, 2014 67.49 67.49 66.63 67.10 237,958 -0.18(-0.27%)
Aug 14, 2014 67.01 67.27 66.71 67.28 213,955 +0.23(+0.35%)
Aug 13, 2014 66.60 67.17 66.29 67.04 370,082 +0.71(+1.07%)
Aug 12, 2014 65.50 66.43 65.48 66.33 602,039 +0.85(+1.31%)
Aug 11, 2014 65.19 65.49 64.79 65.48 301,529 +0.62(+0.96%)
Aug 08, 2014 64.33 64.83 64.26 64.85 450,439 +0.65(+1.01%)
Aug 07, 2014 64.49 64.92 64.11 64.21 351,033 +0.01(+0.01%)
Aug 06, 2014 63.99 64.84 63.94 64.20 504,189 +0.03(+0.04%)
Aug 05, 2014 63.95 64.67 63.85 64.17 640,248 +0.00(+0.00%)
Aug 04, 2014 64.24 64.43 63.77 64.17 896,603 +1.02(+1.61%)
Aug 01, 2014 64.44 65.17 62.78 63.15 1,094,548 -1.65(-2.54%)
Jul 31, 2014 65.44 65.95 64.80 64.80 439,691 -1.40(-2.11%)
Jul 30, 2014 66.74 66.89 65.81 66.20 335,393 -0.29(-0.43%)
Jul 29, 2014 66.98 67.15 66.44 66.48 436,990 -0.15(-0.23%)
Jul 28, 2014 66.94 67.18 66.56 66.64 369,466 -0.17(-0.26%)
Jul 25, 2014 67.01 67.18 66.57 66.81 488,000 -0.34(-0.51%)
Jul 24, 2014 67.99 68.05 67.13 67.15 498,989 -0.74(-1.09%)
Jul 23, 2014 68.66 68.78 67.82 67.89 653,582 -0.61(-0.89%)
Jul 22, 2014 66.85 68.80 66.65 68.50 1,368,959 +2.45(+3.71%)
Jul 21, 2014 65.86 66.24 65.66 66.05 587,420 +0.14(+0.22%)
Jul 18, 2014 65.71 66.49 65.43 65.91 428,442 +0.57(+0.87%)
Jul 17, 2014 65.30 65.85 64.80 65.34 471,074 -0.40(-0.60%)
Jul 16, 2014 66.27 66.48 65.42 65.74 695,533 -0.19(-0.29%)
Jul 15, 2014 66.27 66.49 65.58 65.93 295,133 -0.36(-0.54%)
Jul 14, 2014 66.45 66.58 66.12 66.29 218,477 +0.06(+0.10%)
Jul 11, 2014 66.22 66.45 65.90 66.22 207,489 -0.11(-0.16%)
Jul 10, 2014 66.33 66.66 66.01 66.33 351,558 -0.84(-1.25%)
Jul 09, 2014 66.31 67.21 66.31 67.17 299,538 +1.11(+1.68%)
Jul 08, 2014 66.04 66.54 65.72 66.06 542,790 -0.14(-0.20%)
Jul 07, 2014 66.22 66.50 65.99 66.20 322,797 -0.07(-0.11%)
Jul 03, 2014 66.09 66.27 66.27 66.27 301,774 +0.19(+0.29%)
Jul 02, 2014 66.47 66.65 65.79 66.08 355,755 -0.56(-0.84%)
Jul 01, 2014 65.92 66.89 65.92 66.64 465,677 +0.85(+1.30%)
Jun 30, 2014 65.53 65.82 65.21 65.78 479,355 +0.10(+0.15%)
Jun 27, 2014 65.20 66.02 65.05 65.68 467,886 +0.37(+0.56%)
Jun 26, 2014 65.18 65.44 64.76 65.31 468,875 +0.14(+0.21%)
Jun 25, 2014 64.69 65.45 64.41 65.18 360,503 +0.27(+0.42%)
Jun 24, 2014 64.44 65.16 64.13 64.91 584,607 +0.49(+0.75%)
Jun 23, 2014 64.76 64.76 64.07 64.42 633,161 -0.20(-0.31%)
Jun 20, 2014 64.49 64.80 64.39 64.62 704,851 -0.04(-0.06%)
Jun 19, 2014 65.18 65.41 64.59 64.66 371,690 -0.13(-0.21%)
Jun 18, 2014 63.81 64.79 63.50 64.79 470,675 +0.89(+1.39%)
Jun 17, 2014 63.78 64.17 63.21 63.90 1,083,801 -1.06(-1.63%)
Jun 16, 2014 65.15 65.32 64.85 64.96 265,658 -0.32(-0.50%)
Jun 13, 2014 65.13 65.60 64.92 65.29 236,980 +0.16(+0.25%)
Jun 12, 2014 66.04 66.04 65.03 65.12 291,606 -0.90(-1.36%)
Jun 11, 2014 65.29 66.17 65.12 66.02 267,695 +0.50(+0.76%)
Jun 10, 2014 66.13 66.32 65.04 65.53 399,133 -0.76(-1.15%)
Jun 06, 2014 65.79 66.47 65.57 66.29 234,292 +0.54(+0.82%)
Jun 05, 2014 65.81 66.15 65.36 65.75 237,060 +0.07(+0.11%)
Jun 04, 2014 65.03 65.89 65.00 65.68 227,656 +0.50(+0.77%)
Jun 03, 2014 65.25 65.49 64.83 65.18 269,223 -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.