Domino's Pizza Inc (NY: DPZ )

425.92 -0.62 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.04 33.29 32.77 33.26 940,350 -0.04(-0.13%)
Sep 27, 2012 32.09 33.32 32.03 33.31 1,765,801 +1.27(+3.97%)
Sep 26, 2012 31.64 32.18 31.39 32.04 1,269,550 +0.37(+1.17%)
Sep 25, 2012 31.47 32.36 31.34 31.67 1,371,226 +0.44(+1.41%)
Sep 24, 2012 30.48 31.26 30.44 31.23 588,531 +0.62(+2.02%)
Sep 21, 2012 30.90 30.93 30.55 30.61 761,241 +0.17(+0.55%)
Sep 20, 2012 30.26 30.55 29.91 30.44 305,025 +0.05(+0.17%)
Sep 19, 2012 29.94 30.51 29.75 30.39 485,687 +0.45(+1.50%)
Sep 18, 2012 30.22 30.25 29.71 29.94 593,227 -0.23(-0.76%)
Sep 17, 2012 29.99 30.41 29.80 30.17 823,815 +0.02(+0.06%)
Sep 14, 2012 30.98 31.25 30.07 30.15 1,008,407 -0.82(-2.65%)
Sep 13, 2012 31.10 31.26 30.79 30.97 716,895 +0.02(+0.06%)
Sep 12, 2012 31.62 31.72 30.86 30.95 946,115 -0.61(-1.93%)
Sep 11, 2012 31.92 32.08 31.47 31.56 375,646 -0.28(-0.89%)
Sep 10, 2012 31.83 32.11 31.59 31.84 225,752 -0.06(-0.19%)
Sep 07, 2012 31.90 32.03 31.70 31.90 300,888 +0.19(+0.58%)
Sep 06, 2012 31.42 31.91 31.24 31.72 365,976 +0.55(+1.75%)
Sep 05, 2012 31.45 31.62 31.16 31.17 412,914 -0.36(-1.15%)
Sep 04, 2012 31.22 31.75 30.77 31.53 398,784 +0.26(+0.85%)
Aug 31, 2012 31.58 31.72 31.16 31.27 263,706 -0.11(-0.37%)
Aug 30, 2012 31.82 31.98 31.35 31.38 274,345 -0.55(-1.71%)
Aug 29, 2012 31.77 32.18 31.45 31.93 442,918 +0.16(+0.50%)
Aug 27, 2012 31.45 32.05 31.45 31.77 566,356 +0.41(+1.32%)
Aug 24, 2012 30.92 31.42 30.68 31.36 338,895 +0.45(+1.46%)
Aug 23, 2012 31.16 31.52 30.40 30.91 658,965 -0.34(-1.07%)
Aug 22, 2012 31.35 31.52 31.21 31.24 442,520 -0.14(-0.45%)
Aug 21, 2012 31.67 31.85 31.31 31.38 399,937 -0.24(-0.75%)
Aug 20, 2012 31.65 31.83 31.33 31.62 577,099 -0.19(-0.58%)
Aug 17, 2012 31.17 32.00 31.04 31.81 931,700 +0.62(+1.98%)
Aug 16, 2012 30.10 31.57 30.02 31.19 959,939 +1.00(+3.30%)
Aug 15, 2012 29.81 30.29 29.79 30.19 507,095 +0.39(+1.30%)
Aug 14, 2012 29.87 30.08 29.58 29.80 603,715 -0.24(-0.79%)
Aug 13, 2012 30.02 30.18 29.58 30.04 354,238 -0.04(-0.12%)
Aug 10, 2012 30.35 30.35 29.85 30.08 468,761 -0.28(-0.93%)
Aug 09, 2012 30.44 30.55 30.03 30.36 182,130 -0.09(-0.29%)
Aug 08, 2012 30.31 30.70 30.29 30.45 325,826 -0.17(-0.55%)
Aug 07, 2012 30.28 30.67 30.20 30.62 504,431 +0.33(+1.08%)
Aug 06, 2012 30.38 30.78 29.95 30.29 417,108 -0.11(-0.38%)
Aug 03, 2012 30.10 30.72 29.78 30.40 668,021 +0.79(+2.68%)
Aug 02, 2012 29.57 29.85 29.36 29.61 575,700 -0.15(-0.50%)
Aug 01, 2012 30.46 30.52 29.76 29.76 550,057 -0.36(-1.20%)
Jul 31, 2012 29.80 30.51 29.73 30.12 668,787 +0.21(+0.71%)
Jul 30, 2012 29.87 30.11 29.67 29.91 454,237 +0.04(+0.15%)
Jul 27, 2012 29.88 30.06 29.62 29.87 602,682 +0.10(+0.33%)
Jul 26, 2012 29.96 30.06 29.57 29.77 614,135 +0.33(+1.11%)
Jul 25, 2012 29.70 30.09 29.25 29.44 1,009,432 +0.36(+1.24%)
Jul 24, 2012 29.12 30.18 28.59 29.08 1,670,769 +0.86(+3.03%)
Jul 23, 2012 28.26 28.58 28.02 28.23 1,097,468 -0.62(-2.14%)
Jul 20, 2012 28.92 29.09 28.69 28.84 723,111 -0.49(-1.65%)
Jul 19, 2012 29.25 29.47 28.72 29.33 605,371 +0.22(+0.76%)
Jul 18, 2012 28.45 29.46 28.45 29.11 1,267,080 +0.71(+2.52%)
Jul 17, 2012 27.63 28.53 27.54 28.39 765,942 +0.83(+3.01%)
Jul 16, 2012 27.94 28.15 27.46 27.56 534,419 -0.50(-1.79%)
Jul 13, 2012 27.22 28.08 27.22 28.07 739,216 +0.96(+3.55%)
Jul 12, 2012 26.68 27.20 26.61 27.10 590,853 +0.18(+0.66%)
Jul 11, 2012 27.03 27.19 26.70 26.93 333,708 -0.04(-0.16%)
Jul 10, 2012 27.13 27.48 26.80 26.97 479,799 -0.15(-0.55%)
Jul 09, 2012 26.77 27.25 26.76 27.12 390,049 +0.24(+0.89%)
Jul 06, 2012 26.92 27.18 26.66 26.88 398,797 -0.32(-1.17%)
Jul 05, 2012 27.14 27.46 27.00 27.20 476,560 -0.05(-0.19%)
Jul 03, 2012 27.31 27.31 27.04 27.25 213,295 -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.