Domino's Pizza Inc (NY: DPZ )

409.57 +0.55 (+0.13%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 61.52 63.47 61.25 63.13 722,383 +0.93(+1.49%)
Jan 30, 2014 62.02 62.55 61.50 62.20 1,094,547 +0.78(+1.27%)
Jan 29, 2014 62.02 62.17 61.26 61.42 879,679 -1.04(-1.66%)
Jan 28, 2014 62.80 63.24 62.27 62.46 537,823 -0.22(-0.36%)
Jan 27, 2014 63.79 63.88 62.25 62.69 533,864 -0.96(-1.50%)
Jan 24, 2014 64.83 64.99 63.64 63.64 726,447 -1.49(-2.29%)
Jan 23, 2014 65.55 65.63 65.00 65.13 775,559 -0.48(-0.74%)
Jan 22, 2014 64.38 65.64 64.37 65.62 688,609 +1.23(+1.92%)
Jan 21, 2014 64.37 64.56 64.06 64.38 648,373 +0.32(+0.50%)
Jan 17, 2014 63.65 64.06 64.06 64.06 738,512 +0.51(+0.80%)
Jan 16, 2014 63.60 64.03 63.29 63.55 498,220 -0.12(-0.18%)
Jan 15, 2014 63.48 64.12 62.94 63.67 685,219 +0.19(+0.30%)
Jan 14, 2014 63.54 63.73 63.19 63.48 403,017 +0.04(+0.07%)
Jan 13, 2014 63.72 64.35 63.19 63.44 697,883 -0.23(-0.37%)
Jan 10, 2014 63.00 63.81 62.80 63.67 697,668 +0.83(+1.32%)
Jan 09, 2014 62.69 63.11 62.18 62.84 644,765 +0.45(+0.72%)
Jan 08, 2014 62.25 62.75 62.06 62.39 952,975 +0.10(+0.16%)
Jan 07, 2014 62.18 62.56 62.00 62.29 544,676 +0.51(+0.82%)
Jan 06, 2014 61.79 62.05 61.41 61.78 887,054 +0.11(+0.17%)
Jan 03, 2014 61.70 61.92 61.52 61.67 464,708 +0.04(+0.06%)
Jan 02, 2014 62.27 62.27 61.46 61.64 455,588 -0.63(-1.02%)
Dec 31, 2013 62.72 62.27 62.27 62.27 404,096 -0.24(-0.39%)
Dec 30, 2013 62.73 62.78 62.24 62.52 268,574 -0.25(-0.40%)
Dec 27, 2013 63.42 63.53 62.65 62.77 268,108 -0.43(-0.68%)
Dec 26, 2013 62.52 63.53 62.45 63.19 323,165 +0.73(+1.17%)
Dec 24, 2013 62.39 62.72 62.34 62.46 508,530 +0.16(+0.26%)
Dec 23, 2013 61.68 62.41 61.61 62.30 401,353 +0.65(+1.06%)
Dec 20, 2013 60.66 61.67 60.52 61.65 920,017 +0.24(+0.39%)
Dec 19, 2013 62.43 62.58 61.21 61.41 411,514 -1.14(-1.83%)
Dec 18, 2013 62.28 62.55 61.27 62.55 492,634 +0.39(+0.63%)
Dec 17, 2013 62.11 62.35 61.94 62.16 489,027 +0.01(+0.01%)
Dec 16, 2013 62.02 62.64 61.94 62.15 353,259 +0.29(+0.46%)
Dec 13, 2013 61.78 62.04 61.60 61.86 412,333 +0.14(+0.23%)
Dec 12, 2013 61.60 61.92 61.05 61.72 444,052 +0.01(+0.01%)
Dec 11, 2013 62.17 62.46 61.45 61.71 379,417 -0.46(-0.75%)
Dec 10, 2013 62.94 63.09 62.18 62.18 479,906 -0.78(-1.25%)
Dec 09, 2013 62.85 63.45 62.63 62.96 703,927 +0.75(+1.20%)
Dec 06, 2013 61.83 62.35 61.67 62.21 276,907 +0.42(+0.68%)
Dec 05, 2013 61.41 62.04 61.03 61.79 449,567 +0.54(+0.87%)
Dec 04, 2013 60.55 61.56 60.55 61.26 389,827 +0.42(+0.69%)
Dec 03, 2013 60.71 61.08 60.43 60.84 667,676 -0.29(-0.48%)
Dec 02, 2013 61.46 61.63 60.97 61.13 389,479 -0.50(-0.81%)
Nov 29, 2013 61.91 62.09 61.57 61.63 190,391 -0.16(-0.26%)
Nov 27, 2013 61.96 62.20 61.53 61.79 340,819 -0.08(-0.13%)
Nov 26, 2013 61.94 62.08 61.75 61.87 384,903 -0.11(-0.17%)
Nov 25, 2013 62.32 62.35 61.50 61.98 371,173 -0.20(-0.33%)
Nov 22, 2013 61.64 62.50 61.61 62.18 426,464 +0.53(+0.87%)
Nov 21, 2013 60.88 61.89 60.69 61.65 512,676 +1.03(+1.71%)
Nov 20, 2013 60.58 60.93 60.29 60.62 410,290 +0.29(+0.49%)
Nov 19, 2013 60.32 60.54 59.88 60.32 717,085 -0.19(-0.31%)
Nov 18, 2013 61.44 61.53 60.21 60.51 367,730 -0.86(-1.41%)
Nov 15, 2013 61.71 61.92 60.94 61.37 358,352 -0.34(-0.55%)
Nov 14, 2013 61.68 61.74 61.23 61.71 331,718 +0.70(+1.14%)
Nov 12, 2013 60.40 61.04 60.26 61.02 482,648 +0.56(+0.93%)
Nov 11, 2013 60.41 61.03 60.41 60.45 327,671 +0.19(+0.31%)
Nov 08, 2013 59.44 60.42 59.44 60.27 316,136 +0.80(+1.35%)
Nov 07, 2013 60.66 60.87 59.43 59.47 350,435 -1.10(-1.81%)
Nov 06, 2013 60.95 61.11 60.48 60.56 285,023 -0.07(-0.12%)
Nov 05, 2013 59.64 61.05 59.37 60.63 476,279 +0.81(+1.36%)
Nov 04, 2013 59.80 60.29 59.66 59.82 335,984 +0.19(+0.31%)
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.