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 (%)
Feb 29, 2012 31.34 32.59 31.24 31.49 3,072,328 -0.29(-0.93%)
Feb 28, 2012 28.89 31.92 28.89 31.79 7,100,930 +4.32(+15.74%)
Feb 27, 2012 27.03 27.59 26.96 27.47 1,540,424 +0.28(+1.02%)
Feb 24, 2012 27.33 27.45 26.97 27.19 764,591 -0.23(-0.84%)
Feb 23, 2012 27.29 27.64 27.20 27.42 533,008 +0.22(+0.81%)
Feb 22, 2012 27.45 27.51 26.93 27.20 682,662 -0.25(-0.92%)
Feb 21, 2012 27.03 27.71 27.03 27.45 617,298 +0.45(+1.67%)
Feb 17, 2012 27.15 27.42 26.94 27.00 944,841 -0.08(-0.30%)
Feb 16, 2012 26.66 27.16 26.66 27.08 744,538 +0.36(+1.35%)
Feb 15, 2012 26.90 27.02 26.58 26.72 1,006,011 -0.08(-0.31%)
Feb 14, 2012 26.70 26.81 26.44 26.80 516,073 +0.18(+0.68%)
Feb 13, 2012 26.70 26.79 26.39 26.62 820,214 +0.04(+0.15%)
Feb 10, 2012 26.93 27.06 26.48 26.58 686,637 -0.61(-2.23%)
Feb 09, 2012 27.28 27.31 27.06 27.19 704,295 -0.02(-0.09%)
Feb 08, 2012 27.29 27.51 26.85 27.21 354,984 -0.02(-0.06%)
Feb 07, 2012 27.25 27.39 27.11 27.23 440,800 -0.02(-0.09%)
Feb 06, 2012 27.57 27.65 27.24 27.25 352,804 -0.48(-1.74%)
Feb 03, 2012 27.26 27.77 27.21 27.74 664,912 +0.77(+2.85%)
Feb 02, 2012 26.92 27.13 26.76 26.97 411,206 +0.04(+0.15%)
Feb 01, 2012 26.78 26.97 26.70 26.93 610,567 +0.19(+0.70%)
Jan 31, 2012 26.86 26.89 26.57 26.74 467,753 +0.01(+0.03%)
Jan 30, 2012 26.33 26.90 26.05 26.73 636,312 +0.27(+1.02%)
Jan 27, 2012 26.24 26.54 26.24 26.46 431,509 +0.09(+0.34%)
Jan 26, 2012 26.66 26.75 26.23 26.37 515,700 -0.20(-0.74%)
Jan 25, 2012 26.00 26.61 25.98 26.56 714,926 +0.45(+1.72%)
Jan 24, 2012 25.48 26.20 25.30 26.11 1,472,327 +0.52(+2.05%)
Jan 23, 2012 26.17 26.20 25.56 25.59 1,189,138 -0.61(-2.34%)
Jan 20, 2012 26.52 26.76 26.10 26.20 802,792 -0.33(-1.23%)
Jan 19, 2012 26.99 27.02 26.47 26.53 717,913 -0.30(-1.13%)
Jan 18, 2012 26.45 27.24 26.22 26.84 1,284,219 +0.42(+1.58%)
Jan 17, 2012 27.89 28.02 26.25 26.42 1,623,310 -1.23(-4.44%)
Jan 13, 2012 27.83 27.97 27.44 27.65 761,665 -0.26(-0.94%)
Jan 12, 2012 28.28 28.37 27.73 27.91 860,297 -0.24(-0.84%)
Jan 11, 2012 27.82 28.21 27.82 28.15 487,968 +0.29(+1.03%)
Jan 10, 2012 27.71 28.13 27.49 27.86 584,047 +0.37(+1.34%)
Jan 09, 2012 27.43 27.65 27.29 27.49 691,349 +0.22(+0.81%)
Jan 06, 2012 27.37 27.53 27.13 27.27 884,571 -0.06(-0.21%)
Jan 05, 2012 27.65 27.71 27.05 27.33 761,341 -0.37(-1.33%)
Jan 04, 2012 27.11 27.76 27.11 27.70 550,037 -0.11(-0.38%)
Dec 30, 2011 28.15 28.15 27.79 27.80 388,304 -0.35(-1.25%)
Dec 29, 2011 28.09 28.28 27.98 28.15 302,587 +0.17(+0.61%)
Dec 28, 2011 28.05 28.15 27.88 27.98 451,354 +0.07(+0.23%)
Dec 27, 2011 27.74 28.03 27.57 27.92 424,795 +0.18(+0.65%)
Dec 23, 2011 27.44 27.79 27.44 27.74 360,262 +0.22(+0.80%)
Dec 21, 2011 27.43 27.61 27.06 27.51 515,305 +0.10(+0.36%)
Dec 20, 2011 27.03 27.56 27.01 27.42 595,542 +0.75(+2.79%)
Dec 19, 2011 27.55 27.61 26.61 26.67 676,352 -0.60(-2.19%)
Dec 16, 2011 27.51 27.61 27.13 27.27 998,099 -0.10(-0.36%)
Dec 15, 2011 27.33 27.54 26.93 27.37 892,782 +0.25(+0.94%)
Dec 14, 2011 28.63 28.63 27.07 27.11 1,555,968 -1.47(-5.13%)
Dec 13, 2011 28.65 28.91 28.51 28.58 1,841,735 -0.01(-0.03%)
Dec 12, 2011 28.19 28.64 28.06 28.59 857,460 +0.17(+0.60%)
Dec 09, 2011 28.27 28.66 28.01 28.42 1,166,307 +0.37(+1.31%)
Dec 08, 2011 27.42 28.46 27.42 28.05 1,446,272 +0.65(+2.36%)
Dec 07, 2011 27.07 27.51 26.96 27.40 640,160 +0.19(+0.69%)
Dec 06, 2011 27.20 27.42 27.11 27.21 791,918 -0.07(-0.27%)
Dec 05, 2011 27.56 27.64 27.11 27.29 1,008,745 -0.20(-0.72%)
Dec 02, 2011 27.74 27.88 27.38 27.48 631,206 +0.10(+0.36%)
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.