Domino's Pizza Inc (NY: DPZ )

411.71 +2.69 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.73 62.28 62.28 62.28 404,058 -0.24(-0.39%)
Dec 30, 2013 62.74 62.79 62.24 62.52 268,549 -0.25(-0.40%)
Dec 27, 2013 63.42 63.53 62.65 62.77 268,083 -0.43(-0.68%)
Dec 26, 2013 62.53 63.54 62.46 63.20 323,135 +0.73(+1.17%)
Dec 24, 2013 62.40 62.73 62.34 62.47 508,483 +0.16(+0.26%)
Dec 23, 2013 61.69 62.41 61.61 62.31 401,316 +0.65(+1.06%)
Dec 20, 2013 60.67 61.68 60.53 61.65 919,932 +0.24(+0.39%)
Dec 19, 2013 62.44 62.58 61.22 61.41 411,476 -1.14(-1.83%)
Dec 18, 2013 62.29 62.56 61.28 62.56 492,589 +0.39(+0.63%)
Dec 17, 2013 62.12 62.35 61.95 62.16 488,982 +0.01(+0.01%)
Dec 16, 2013 62.03 62.65 61.95 62.15 353,226 +0.29(+0.46%)
Dec 13, 2013 61.79 62.05 61.61 61.87 412,295 +0.14(+0.23%)
Dec 12, 2013 61.61 61.93 61.05 61.73 444,011 +0.01(+0.01%)
Dec 11, 2013 62.17 62.47 61.46 61.72 379,382 -0.46(-0.75%)
Dec 10, 2013 62.95 63.10 62.18 62.18 479,862 -0.78(-1.25%)
Dec 09, 2013 62.86 63.46 62.64 62.97 703,863 +0.75(+1.20%)
Dec 06, 2013 61.83 62.36 61.67 62.22 276,881 +0.42(+0.68%)
Dec 05, 2013 61.41 62.05 61.03 61.80 449,526 +0.53(+0.87%)
Dec 04, 2013 60.56 61.57 60.56 61.26 389,791 +0.42(+0.69%)
Dec 03, 2013 60.72 61.08 60.43 60.84 667,615 -0.29(-0.48%)
Dec 02, 2013 61.47 61.64 60.98 61.14 389,443 -0.50(-0.81%)
Nov 29, 2013 61.91 62.09 61.57 61.64 190,374 -0.16(-0.26%)
Nov 27, 2013 61.97 62.21 61.54 61.80 340,788 -0.08(-0.13%)
Nov 26, 2013 61.95 62.08 61.75 61.88 384,867 -0.11(-0.17%)
Nov 25, 2013 62.32 62.36 61.50 61.98 371,138 -0.21(-0.33%)
Nov 22, 2013 61.65 62.50 61.62 62.19 426,425 +0.53(+0.87%)
Nov 21, 2013 60.89 61.89 60.69 61.66 512,629 +1.03(+1.71%)
Nov 20, 2013 60.59 60.93 60.29 60.62 410,252 +0.29(+0.49%)
Nov 19, 2013 60.33 60.55 59.88 60.33 717,019 -0.19(-0.31%)
Nov 18, 2013 61.45 61.54 60.22 60.51 367,696 -0.86(-1.41%)
Nov 15, 2013 61.72 61.92 60.94 61.38 358,319 -0.34(-0.55%)
Nov 14, 2013 61.68 61.74 61.24 61.72 331,687 +0.70(+1.14%)
Nov 12, 2013 60.41 61.05 60.26 61.02 482,604 +0.56(+0.93%)
Nov 11, 2013 60.42 61.04 60.42 60.46 327,641 +0.19(+0.31%)
Nov 08, 2013 59.44 60.42 59.44 60.27 316,107 +0.80(+1.35%)
Nov 07, 2013 60.67 60.87 59.43 59.47 350,403 -1.10(-1.81%)
Nov 06, 2013 60.96 61.12 60.48 60.57 284,997 -0.07(-0.12%)
Nov 05, 2013 59.65 61.06 59.37 60.64 476,236 +0.81(+1.36%)
Nov 04, 2013 59.81 60.30 59.67 59.83 335,953 +0.19(+0.31%)
Nov 01, 2013 59.91 60.09 59.36 59.64 425,396 -0.15(-0.25%)
Oct 31, 2013 60.56 60.56 59.65 59.79 548,526 -0.72(-1.19%)
Oct 30, 2013 61.15 61.17 60.22 60.51 424,345 -0.44(-0.72%)
Oct 29, 2013 60.52 60.99 60.21 60.95 477,139 +0.65(+1.08%)
Oct 28, 2013 60.34 60.62 59.93 60.30 359,769 +0.11(+0.18%)
Oct 25, 2013 60.23 60.54 59.87 60.19 483,145 +0.11(+0.18%)
Oct 24, 2013 59.39 60.17 59.03 60.09 1,045,411 +0.93(+1.57%)
Oct 23, 2013 59.74 59.93 58.89 59.16 603,266 -0.77(-1.28%)
Oct 22, 2013 59.82 60.01 59.35 59.93 708,905 +0.21(+0.34%)
Oct 21, 2013 59.73 60.09 59.62 59.72 586,042 -0.06(-0.10%)
Oct 18, 2013 59.74 60.00 59.13 59.78 879,568 +0.37(+0.63%)
Oct 17, 2013 59.24 59.45 58.78 59.41 747,377 -0.03(-0.05%)
Oct 16, 2013 58.49 59.58 58.36 59.43 1,141,674 +1.57(+2.71%)
Oct 15, 2013 60.04 60.04 57.86 57.87 2,653,865 -3.52(-5.74%)
Oct 14, 2013 60.70 61.56 60.41 61.39 623,766 +0.44(+0.72%)
Oct 11, 2013 59.67 60.98 59.67 60.95 655,702 +1.05(+1.76%)
Oct 10, 2013 60.00 60.09 59.41 59.90 1,051,199 +0.53(+0.89%)
Oct 09, 2013 60.11 60.22 59.33 59.37 871,044 -0.75(-1.25%)
Oct 08, 2013 60.95 61.25 60.09 60.12 804,893 -0.83(-1.36%)
Oct 07, 2013 60.67 61.40 60.64 60.95 632,494 -0.33(-0.54%)
Oct 04, 2013 60.86 61.57 60.55 61.28 410,256 +0.35(+0.57%)
Oct 03, 2013 61.06 61.89 60.60 60.93 1,768,005 -1.15(-1.85%)
Oct 02, 2013 60.68 62.34 60.68 62.08 944,171 +0.10(+0.16%)
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.