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, 2014 65.63 66.14 64.99 64.99 438,395 -1.40(-2.11%)
Jul 30, 2014 66.94 67.09 66.00 66.39 334,405 -0.29(-0.43%)
Jul 29, 2014 67.18 67.35 66.64 66.68 435,702 -0.15(-0.23%)
Jul 28, 2014 67.14 67.38 66.76 66.83 368,377 -0.17(-0.26%)
Jul 25, 2014 67.20 67.38 66.77 67.01 486,562 -0.34(-0.51%)
Jul 24, 2014 68.19 68.25 67.33 67.35 497,519 -0.74(-1.09%)
Jul 23, 2014 68.86 68.99 68.03 68.09 651,656 -0.61(-0.89%)
Jul 22, 2014 67.05 69.00 66.84 68.70 1,364,924 +2.46(+3.71%)
Jul 21, 2014 66.06 66.44 65.85 66.25 585,689 +0.14(+0.22%)
Jul 18, 2014 65.90 66.68 65.62 66.10 427,179 +0.57(+0.87%)
Jul 17, 2014 65.50 66.05 64.99 65.53 469,686 -0.40(-0.60%)
Jul 16, 2014 66.46 66.68 65.62 65.93 693,483 -0.19(-0.29%)
Jul 15, 2014 66.46 66.69 65.77 66.12 294,263 -0.36(-0.54%)
Jul 14, 2014 66.64 66.78 66.32 66.48 217,833 +0.06(+0.10%)
Jul 11, 2014 66.42 66.64 66.09 66.42 206,878 -0.11(-0.16%)
Jul 10, 2014 66.53 66.86 66.20 66.53 350,521 -0.84(-1.25%)
Jul 09, 2014 66.51 67.41 66.51 67.37 298,655 +1.11(+1.68%)
Jul 08, 2014 66.24 66.73 65.91 66.26 541,190 -0.14(-0.20%)
Jul 07, 2014 66.42 66.70 66.18 66.39 321,845 -0.07(-0.11%)
Jul 03, 2014 66.28 66.46 66.46 66.46 300,884 +0.19(+0.29%)
Jul 02, 2014 66.67 66.84 65.99 66.27 354,707 -0.56(-0.84%)
Jul 01, 2014 66.11 67.09 66.11 66.83 464,305 +0.86(+1.30%)
Jun 30, 2014 65.72 66.01 65.40 65.98 477,942 +0.10(+0.15%)
Jun 27, 2014 65.39 66.21 65.25 65.88 466,507 +0.37(+0.56%)
Jun 26, 2014 65.37 65.63 64.96 65.51 467,493 +0.14(+0.21%)
Jun 25, 2014 64.88 65.64 64.60 65.37 359,441 +0.27(+0.42%)
Jun 24, 2014 64.63 65.35 64.32 65.10 582,884 +0.49(+0.75%)
Jun 23, 2014 64.95 64.95 64.26 64.61 631,295 -0.20(-0.31%)
Jun 20, 2014 64.69 64.99 64.58 64.81 702,774 -0.04(-0.06%)
Jun 19, 2014 65.37 65.61 64.78 64.85 370,594 -0.14(-0.21%)
Jun 18, 2014 64.00 64.98 63.69 64.98 469,288 +0.89(+1.39%)
Jun 17, 2014 63.97 64.36 63.40 64.09 1,080,607 -1.07(-1.63%)
Jun 16, 2014 65.34 65.51 65.05 65.15 264,875 -0.33(-0.50%)
Jun 13, 2014 65.33 65.80 65.11 65.48 236,282 +0.16(+0.25%)
Jun 12, 2014 66.24 66.24 65.22 65.32 290,747 -0.90(-1.36%)
Jun 11, 2014 65.48 66.36 65.32 66.22 266,906 +0.50(+0.76%)
Jun 10, 2014 66.33 66.52 65.23 65.72 397,957 -0.76(-1.15%)
Jun 06, 2014 65.98 66.67 65.76 66.49 233,601 +0.54(+0.82%)
Jun 05, 2014 66.00 66.34 65.55 65.95 236,361 +0.07(+0.11%)
Jun 04, 2014 65.22 66.08 65.19 65.88 226,985 +0.50(+0.77%)
Jun 03, 2014 65.44 65.69 65.02 65.37 268,430 -0.29(-0.44%)
Jun 02, 2014 65.30 65.71 64.49 65.66 271,510 +0.49(+0.75%)
May 30, 2014 65.04 65.23 64.73 65.17 346,326 -0.02(-0.03%)
May 29, 2014 65.37 65.58 64.84 65.19 229,892 +0.05(+0.07%)
May 28, 2014 66.00 66.07 65.15 65.15 351,775 -0.83(-1.25%)
May 27, 2014 65.88 66.03 65.60 65.98 312,655 +0.40(+0.60%)
May 23, 2014 65.94 65.58 65.58 65.58 320,259 -0.32(-0.49%)
May 22, 2014 64.57 65.91 64.57 65.90 272,347 +1.37(+2.12%)
May 21, 2014 64.12 64.72 63.83 64.54 248,433 +0.45(+0.70%)
May 20, 2014 64.69 64.69 63.68 64.09 487,790 -0.70(-1.08%)
May 19, 2014 64.15 65.30 64.15 64.79 312,808 +0.44(+0.69%)
May 16, 2014 63.99 64.43 63.72 64.35 191,438 +0.29(+0.45%)
May 15, 2014 63.98 64.18 63.24 64.06 413,257 -0.04(-0.06%)
May 14, 2014 64.33 64.46 63.87 64.10 353,077 -0.41(-0.64%)
May 13, 2014 65.12 65.30 64.40 64.51 319,059 -0.67(-1.02%)
May 12, 2014 64.40 65.27 64.15 65.17 458,329 +1.12(+1.76%)
May 09, 2014 63.95 64.27 63.49 64.05 546,000 +0.06(+0.10%)
May 08, 2014 64.13 65.00 63.59 63.99 576,049 -0.38(-0.59%)
May 07, 2014 65.26 65.48 63.93 64.37 561,040 -0.63(-0.97%)
May 06, 2014 64.97 65.58 64.70 64.99 535,307 -0.23(-0.36%)
May 05, 2014 65.29 65.66 64.69 65.23 449,062 -0.43(-0.66%)
May 02, 2014 64.78 66.09 64.64 65.66 590,288 +1.07(+1.66%)
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.