Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 29.88 30.60 29.82 30.21 666,938 +0.21(+0.71%)
Jul 30, 2012 29.95 30.20 29.75 29.99 452,981 +0.04(+0.15%)
Jul 27, 2012 29.97 30.14 29.70 29.95 601,016 +0.10(+0.33%)
Jul 26, 2012 30.05 30.15 29.65 29.85 612,437 +0.33(+1.11%)
Jul 25, 2012 29.78 30.17 29.33 29.52 1,006,641 +0.36(+1.24%)
Jul 24, 2012 29.20 30.26 28.67 29.16 1,666,151 +0.86(+3.03%)
Jul 23, 2012 28.34 28.66 28.10 28.30 1,094,434 -0.62(-2.14%)
Jul 20, 2012 29.00 29.17 28.77 28.92 721,112 -0.49(-1.65%)
Jul 19, 2012 29.33 29.55 28.80 29.41 603,697 +0.22(+0.76%)
Jul 18, 2012 28.53 29.54 28.53 29.19 1,263,577 +0.72(+2.52%)
Jul 17, 2012 27.71 28.60 27.62 28.47 763,825 +0.83(+3.01%)
Jul 16, 2012 28.02 28.23 27.53 27.64 532,941 -0.50(-1.79%)
Jul 13, 2012 27.29 28.15 27.29 28.14 737,172 +0.96(+3.55%)
Jul 12, 2012 26.76 27.28 26.68 27.18 589,220 +0.18(+0.66%)
Jul 11, 2012 27.11 27.27 26.77 27.00 332,786 -0.04(-0.16%)
Jul 10, 2012 27.21 27.55 26.87 27.05 478,473 -0.15(-0.55%)
Jul 09, 2012 26.84 27.32 26.83 27.20 388,971 +0.24(+0.89%)
Jul 06, 2012 26.99 27.25 26.74 26.96 397,695 -0.32(-1.17%)
Jul 05, 2012 27.22 27.53 27.07 27.28 475,242 -0.05(-0.19%)
Jul 03, 2012 27.38 27.38 27.12 27.33 212,705 -0.05(-0.19%)
Jul 02, 2012 27.35 27.56 26.82 27.38 533,059 +0.04(+0.13%)
Jun 29, 2012 26.93 27.36 26.59 27.35 734,104 +0.89(+3.38%)
Jun 28, 2012 26.04 26.47 25.80 26.45 639,504 +0.21(+0.81%)
Jun 27, 2012 25.76 26.61 25.67 26.24 1,001,068 +0.45(+1.75%)
Jun 26, 2012 25.90 26.13 25.63 25.79 664,785 -0.17(-0.65%)
Jun 25, 2012 25.79 26.06 25.59 25.96 450,016 -0.16(-0.61%)
Jun 22, 2012 25.76 26.16 25.46 26.12 1,845,509 +0.68(+2.68%)
Jun 21, 2012 26.17 26.22 25.42 25.44 469,546 -0.69(-2.64%)
Jun 20, 2012 26.61 26.83 25.96 26.13 759,597 -0.57(-2.12%)
Jun 19, 2012 26.32 26.72 26.05 26.69 765,042 +0.40(+1.51%)
Jun 18, 2012 25.85 26.42 25.69 26.30 559,335 +0.31(+1.19%)
Jun 15, 2012 25.98 26.03 25.47 25.99 704,451 +0.04(+0.17%)
Jun 14, 2012 25.49 25.99 25.43 25.94 819,604 +0.50(+1.98%)
Jun 13, 2012 26.10 26.15 25.30 25.44 602,063 -0.72(-2.74%)
Jun 12, 2012 26.07 26.21 25.72 26.15 585,175 +0.14(+0.54%)
Jun 11, 2012 26.75 26.97 25.99 26.01 854,897 -0.48(-1.80%)
Jun 08, 2012 26.28 26.52 25.86 26.49 578,728 +0.06(+0.23%)
Jun 07, 2012 26.93 27.05 26.37 26.43 721,048 -0.14(-0.53%)
Jun 06, 2012 26.44 26.70 26.29 26.57 601,837 +0.21(+0.81%)
Jun 05, 2012 25.30 26.45 25.30 26.36 1,282,605 +0.88(+3.44%)
Jun 04, 2012 25.56 25.56 24.92 25.48 770,453 -0.09(-0.35%)
Jun 01, 2012 26.60 26.60 25.43 25.57 1,161,543 -1.60(-5.89%)
May 31, 2012 26.95 27.28 26.56 27.17 1,019,947 +0.19(+0.69%)
May 30, 2012 27.14 27.27 26.87 26.99 896,514 -0.42(-1.52%)
May 29, 2012 27.42 27.43 26.85 27.40 872,778 +0.14(+0.52%)
May 25, 2012 27.15 27.35 26.99 27.26 627,385 +0.20(+0.75%)
May 24, 2012 27.46 27.48 26.83 27.06 757,324 -0.31(-1.13%)
May 23, 2012 27.52 27.63 26.99 27.37 1,185,250 -0.42(-1.53%)
May 22, 2012 27.60 28.29 27.59 27.79 1,327,785 +0.29(+1.06%)
May 21, 2012 26.53 27.50 26.27 27.50 1,260,381 +0.99(+3.74%)
May 18, 2012 26.81 27.35 26.36 26.51 1,332,584 -0.31(-1.15%)
May 17, 2012 28.18 28.27 26.76 26.82 1,784,506 -1.27(-4.54%)
May 16, 2012 28.65 28.87 28.03 28.09 1,495,723 -0.54(-1.89%)
May 15, 2012 28.85 28.98 28.53 28.63 1,400,774 -0.18(-0.61%)
May 14, 2012 29.48 29.61 28.79 28.81 1,384,643 -0.96(-3.24%)
May 11, 2012 29.53 30.08 29.53 29.77 1,206,625 -0.04(-0.12%)
May 10, 2012 28.91 29.92 28.72 29.81 1,855,512 +1.11(+3.89%)
May 09, 2012 28.62 28.93 28.44 28.69 1,176,443 -0.19(-0.67%)
May 08, 2012 29.01 29.06 28.54 28.89 2,429,809 -0.09(-0.31%)
May 07, 2012 28.62 29.37 28.53 28.98 2,243,446 +0.10(+0.34%)
May 04, 2012 28.99 29.50 28.75 28.88 1,391,033 -0.36(-1.24%)
May 03, 2012 29.51 29.79 28.99 29.24 1,347,333 -0.35(-1.20%)
May 02, 2012 30.06 30.20 29.42 29.60 1,788,439 -0.76(-2.51%)
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.