Domino's Pizza Inc (NY: DPZ )

494.57 +2.44 (+0.49%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.13 33.38 32.86 33.36 937,751 -0.04(-0.13%)
Sep 27, 2012 32.18 33.41 32.12 33.40 1,760,920 +1.27(+3.97%)
Sep 26, 2012 31.73 32.27 31.48 32.13 1,266,041 +0.37(+1.17%)
Sep 25, 2012 31.56 32.45 31.43 31.75 1,367,435 +0.44(+1.41%)
Sep 24, 2012 30.56 31.35 30.52 31.31 586,904 +0.62(+2.02%)
Sep 21, 2012 30.98 31.02 30.63 30.69 759,137 +0.17(+0.55%)
Sep 20, 2012 30.35 30.64 29.99 30.52 304,182 +0.05(+0.17%)
Sep 19, 2012 30.02 30.60 29.83 30.47 484,344 +0.45(+1.50%)
Sep 18, 2012 30.30 30.33 29.79 30.02 591,588 -0.23(-0.76%)
Sep 17, 2012 30.07 30.50 29.88 30.25 821,537 +0.02(+0.06%)
Sep 14, 2012 31.06 31.34 30.15 30.23 1,005,620 -0.82(-2.65%)
Sep 13, 2012 31.19 31.35 30.88 31.06 714,913 +0.02(+0.06%)
Sep 12, 2012 31.71 31.81 30.95 31.04 943,500 -0.61(-1.93%)
Sep 11, 2012 32.01 32.17 31.56 31.65 374,607 -0.28(-0.89%)
Sep 10, 2012 31.91 32.20 31.67 31.93 225,128 -0.06(-0.19%)
Sep 07, 2012 31.98 32.12 31.79 31.99 300,056 +0.19(+0.58%)
Sep 06, 2012 31.51 32.00 31.33 31.81 364,964 +0.55(+1.75%)
Sep 05, 2012 31.53 31.71 31.25 31.26 411,772 -0.36(-1.15%)
Sep 04, 2012 31.30 31.84 30.85 31.62 397,681 +0.27(+0.85%)
Aug 31, 2012 31.67 31.81 31.25 31.36 262,977 -0.11(-0.37%)
Aug 30, 2012 31.90 32.07 31.43 31.47 273,587 -0.55(-1.71%)
Aug 29, 2012 31.86 32.27 31.53 32.02 441,693 +0.16(+0.50%)
Aug 27, 2012 31.53 32.14 31.53 31.86 564,791 +0.42(+1.32%)
Aug 24, 2012 31.00 31.51 30.76 31.44 337,958 +0.45(+1.46%)
Aug 23, 2012 31.25 31.60 30.48 30.99 657,143 -0.34(-1.07%)
Aug 22, 2012 31.44 31.60 31.29 31.33 441,296 -0.14(-0.45%)
Aug 21, 2012 31.75 31.94 31.40 31.47 398,832 -0.24(-0.75%)
Aug 20, 2012 31.74 31.91 31.42 31.71 575,504 -0.19(-0.58%)
Aug 17, 2012 31.26 32.09 31.13 31.90 929,125 +0.62(+1.98%)
Aug 16, 2012 30.18 31.66 30.10 31.28 957,286 +1.00(+3.30%)
Aug 15, 2012 29.90 30.37 29.88 30.28 505,693 +0.39(+1.30%)
Aug 14, 2012 29.95 30.16 29.67 29.89 602,046 -0.24(-0.79%)
Aug 13, 2012 30.10 30.26 29.66 30.13 353,259 -0.04(-0.12%)
Aug 10, 2012 30.44 30.44 29.93 30.16 467,465 -0.28(-0.93%)
Aug 09, 2012 30.52 30.63 30.12 30.44 181,627 -0.09(-0.29%)
Aug 08, 2012 30.39 30.79 30.38 30.53 324,925 -0.17(-0.55%)
Aug 07, 2012 30.36 30.75 30.29 30.70 503,036 +0.33(+1.08%)
Aug 06, 2012 30.46 30.86 30.04 30.37 415,955 -0.12(-0.38%)
Aug 03, 2012 30.19 30.81 29.86 30.49 666,175 +0.80(+2.68%)
Aug 02, 2012 29.65 29.93 29.44 29.69 574,108 -0.15(-0.50%)
Aug 01, 2012 30.54 30.60 29.84 29.84 548,537 -0.36(-1.20%)
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%)
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.