Domino's Pizza Inc (NY: DPZ )

413.73 +3.71 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.40 22.12 20.93 21.86 1,209,565 +0.27(+1.24%)
Jul 28, 2011 22.04 22.36 21.56 21.59 888,829 -0.45(-2.03%)
Jul 27, 2011 22.33 22.60 21.96 22.04 1,707,230 -0.09(-0.40%)
Jul 26, 2011 21.93 23.38 21.81 22.13 2,920,770 +0.92(+4.33%)
Jul 25, 2011 20.70 21.31 20.57 21.21 1,192,295 +0.20(+0.97%)
Jul 22, 2011 21.12 21.12 20.96 21.00 391,212 -0.08(-0.39%)
Jul 21, 2011 20.97 21.27 20.90 21.09 541,288 +0.11(+0.54%)
Jul 20, 2011 21.16 21.16 20.80 20.97 478,354 -0.18(-0.85%)
Jul 19, 2011 20.76 21.19 20.76 21.15 508,060 +0.46(+2.24%)
Jul 18, 2011 20.59 20.74 20.39 20.69 442,067 -0.03(-0.16%)
Jul 15, 2011 20.97 21.00 20.48 20.72 460,215 -0.18(-0.86%)
Jul 14, 2011 21.15 21.36 20.74 20.90 510,221 -0.22(-1.04%)
Jul 13, 2011 20.93 21.29 20.91 21.12 509,856 +0.27(+1.29%)
Jul 12, 2011 21.05 21.30 20.83 20.85 525,077 -0.24(-1.12%)
Jul 11, 2011 21.07 21.36 20.92 21.09 1,008,862 -0.17(-0.80%)
Jul 08, 2011 20.90 21.28 20.84 21.26 531,966 +0.15(+0.73%)
Jul 07, 2011 21.06 21.27 21.03 21.10 490,702 +0.10(+0.46%)
Jul 06, 2011 20.97 21.17 20.83 21.00 590,407 -0.04(-0.19%)
Jul 05, 2011 21.03 21.15 20.76 21.05 549,733 +0.07(+0.35%)
Jul 01, 2011 20.54 21.18 20.54 20.97 873,681 +0.44(+2.14%)
Jun 30, 2011 20.62 20.89 20.50 20.53 753,673 -0.04(-0.20%)
Jun 29, 2011 21.00 21.03 20.57 20.57 898,737 -0.42(-2.01%)
Jun 28, 2011 20.57 21.04 20.52 21.00 771,768 +0.48(+2.34%)
Jun 27, 2011 20.11 20.61 19.95 20.52 845,822 +0.35(+1.73%)
Jun 24, 2011 20.22 20.34 19.94 20.17 3,699,804 -0.04(-0.20%)
Jun 23, 2011 19.67 20.21 19.64 20.21 778,139 +0.34(+1.72%)
Jun 22, 2011 19.97 20.19 19.86 19.87 744,027 -0.16(-0.81%)
Jun 21, 2011 19.70 20.05 19.61 20.03 624,327 +0.45(+2.29%)
Jun 20, 2011 19.48 19.59 19.48 19.58 820,489 +0.22(+1.13%)
Jun 17, 2011 19.50 19.59 19.34 19.36 965,286 -0.01(-0.04%)
Jun 16, 2011 19.30 19.58 19.12 19.37 989,561 +0.11(+0.59%)
Jun 15, 2011 19.39 19.66 19.24 19.26 858,766 -0.26(-1.33%)
Jun 14, 2011 19.12 19.63 19.08 19.52 696,841 +0.63(+3.36%)
Jun 13, 2011 18.87 19.09 18.70 18.88 911,613 +0.07(+0.39%)
Jun 10, 2011 19.10 19.15 18.61 18.81 1,285,485 -0.32(-1.66%)
Jun 09, 2011 18.97 19.27 18.81 19.13 622,540 +0.15(+0.81%)
Jun 08, 2011 19.35 19.44 18.91 18.97 1,076,212 -0.44(-2.26%)
Jun 07, 2011 19.26 19.60 19.22 19.41 978,316 +0.21(+1.10%)
Jun 06, 2011 19.66 19.83 19.15 19.20 943,390 -0.52(-2.64%)
Jun 03, 2011 19.42 19.83 19.18 19.72 1,311,453 -0.13(-0.66%)
May 24, 2011 19.88 19.97 19.74 19.85 1,480,697 -0.03(-0.16%)
May 23, 2011 19.70 20.00 19.60 19.88 1,367,986 -0.07(-0.33%)
May 20, 2011 19.84 20.02 19.48 19.95 1,972,981 +0.02(+0.12%)
May 19, 2011 19.89 20.17 19.76 19.92 1,584,876 +0.13(+0.66%)
May 18, 2011 19.18 19.83 19.12 19.79 1,459,993 +0.57(+2.96%)
May 17, 2011 19.24 19.48 18.94 19.22 1,047,819 +0.22(+1.16%)
May 16, 2011 19.04 19.30 18.82 19.00 1,383,921 -0.14(-0.72%)
May 13, 2011 18.82 19.21 18.80 19.14 1,474,306 +0.39(+2.08%)
May 12, 2011 18.47 18.82 18.30 18.75 1,424,910 +0.23(+1.23%)
May 11, 2011 18.56 18.67 18.25 18.52 1,615,039 -0.02(-0.13%)
May 10, 2011 17.90 18.56 17.86 18.55 1,256,138 +0.70(+3.92%)
May 09, 2011 17.87 17.93 17.70 17.85 1,718,949 +0.00(+0.00%)
May 06, 2011 17.66 18.02 17.60 17.85 2,551,249 +0.52(+3.00%)
May 05, 2011 16.16 17.43 16.16 17.33 4,884,253 +1.71(+10.94%)
May 04, 2011 15.45 15.68 15.24 15.62 2,424,691 +0.20(+1.32%)
May 03, 2011 15.12 15.44 14.99 15.42 1,084,490 +0.32(+2.10%)
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.