Skip to main content

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 55.31 55.90 55.23 55.62 570,464 +0.40(+0.72%)
Jul 30, 2013 55.18 55.51 54.78 55.22 563,294 +0.22(+0.40%)
Jul 29, 2013 55.12 55.35 54.79 55.00 610,466 -0.43(-0.77%)
Jul 26, 2013 54.53 55.65 54.45 55.42 1,499,773 +0.76(+1.40%)
Jul 25, 2013 54.25 54.70 53.88 54.66 1,204,126 +0.44(+0.80%)
Jul 24, 2013 53.44 54.43 53.27 54.22 2,401,389 +1.40(+2.66%)
Jul 23, 2013 57.17 57.28 52.14 52.82 3,528,248 -3.72(-6.57%)
Jul 22, 2013 56.58 56.77 56.29 56.53 648,583 +0.03(+0.05%)
Jul 19, 2013 56.70 56.91 56.34 56.51 469,949 -0.33(-0.58%)
Jul 18, 2013 56.04 56.85 56.03 56.84 699,939 +0.77(+1.38%)
Jul 17, 2013 56.22 56.32 55.95 56.06 366,809 -0.07(-0.13%)
Jul 16, 2013 56.85 57.01 55.98 56.13 585,684 -0.40(-0.71%)
Jul 15, 2013 56.61 56.94 56.21 56.53 438,241 +0.25(+0.44%)
Jul 12, 2013 55.89 56.69 55.81 56.29 476,576 +0.29(+0.52%)
Jul 11, 2013 55.90 56.19 55.42 55.99 457,526 +0.68(+1.22%)
Jul 10, 2013 55.14 55.47 54.71 55.32 332,547 +0.09(+0.16%)
Jul 09, 2013 54.72 55.34 54.34 55.23 476,385 +0.85(+1.57%)
Jul 08, 2013 54.46 54.64 54.09 54.38 835,132 +0.15(+0.28%)
Jul 05, 2013 54.17 54.50 53.55 54.22 490,518 +0.69(+1.29%)
Jul 03, 2013 53.09 53.87 53.07 53.53 650,273 +0.08(+0.15%)
Jul 02, 2013 53.32 53.81 53.21 53.45 762,732 +0.20(+0.38%)
Jul 01, 2013 52.08 53.64 51.91 53.25 830,110 +1.56(+3.03%)
Jun 28, 2013 52.23 52.63 51.60 51.68 5,276,340 -0.58(-1.11%)
Jun 27, 2013 51.79 52.33 51.66 52.26 610,811 +0.99(+1.92%)
Jun 26, 2013 51.65 51.79 51.20 51.27 787,465 +0.11(+0.21%)
Jun 25, 2013 51.08 51.52 50.63 51.17 757,761 +0.50(+0.98%)
Jun 24, 2013 50.22 50.86 49.55 50.67 1,075,167 -0.44(-0.85%)
Jun 21, 2013 51.28 51.47 50.49 51.10 1,306,947 -0.03(-0.05%)
Jun 20, 2013 52.57 52.64 50.99 51.13 817,133 -1.99(-3.75%)
Jun 19, 2013 53.70 54.06 53.10 53.12 468,320 -0.60(-1.11%)
Jun 18, 2013 53.08 53.92 53.08 53.72 538,115 +0.79(+1.49%)
Jun 17, 2013 53.27 53.63 52.58 52.93 590,055 -0.04(-0.07%)
Jun 14, 2013 53.39 53.42 52.78 52.96 384,233 -0.38(-0.72%)
Jun 13, 2013 52.66 53.53 52.34 53.34 504,934 +0.52(+0.99%)
Jun 12, 2013 53.15 53.47 52.52 52.82 522,452 -0.15(-0.29%)
Jun 11, 2013 53.03 53.36 52.53 52.97 694,034 -0.81(-1.52%)
Jun 10, 2013 53.99 54.25 53.53 53.79 595,863 +0.17(+0.31%)
Jun 07, 2013 53.09 53.73 52.61 53.62 564,997 +0.96(+1.82%)
Jun 06, 2013 51.62 52.69 51.30 52.66 1,141,312 +0.97(+1.89%)
Jun 05, 2013 53.33 53.39 51.57 51.69 958,347 -1.62(-3.04%)
Jun 04, 2013 52.80 53.76 52.71 53.31 1,434,988 +0.41(+0.77%)
Jun 03, 2013 52.43 52.93 52.02 52.90 1,506,832 +0.40(+0.76%)
May 31, 2013 52.51 52.94 52.32 52.50 1,471,870 -0.46(-0.87%)
May 30, 2013 52.66 53.05 52.31 52.96 11,622,901 +0.45(+0.86%)
May 29, 2013 52.44 52.87 52.05 52.51 611,318 -0.34(-0.64%)
May 28, 2013 52.39 53.33 52.19 52.85 742,501 +0.83(+1.60%)
May 24, 2013 52.01 52.26 51.65 52.01 748,261 -0.43(-0.83%)
May 23, 2013 51.06 52.66 50.94 52.45 2,179,620 +2.30(+4.59%)
May 22, 2013 50.50 51.19 50.00 50.15 427,778 -0.30(-0.60%)
May 21, 2013 50.41 50.69 50.36 50.45 507,320 +0.20(+0.41%)
May 20, 2013 50.93 51.09 50.22 50.24 477,413 -0.75(-1.48%)
May 17, 2013 50.54 51.05 50.46 51.00 488,001 +0.54(+1.07%)
May 16, 2013 50.93 50.97 50.15 50.46 892,085 -0.60(-1.18%)
May 15, 2013 51.24 51.85 50.89 51.06 838,414 -0.54(-1.05%)
May 13, 2013 51.38 52.03 51.28 51.60 653,746 +0.20(+0.40%)
May 10, 2013 51.05 51.56 51.00 51.39 714,488 +0.32(+0.62%)
May 09, 2013 51.26 51.63 50.92 51.08 903,413 -0.35(-0.67%)
May 08, 2013 50.93 51.60 50.85 51.42 1,001,209 +0.22(+0.43%)
May 07, 2013 50.79 51.31 50.50 51.20 1,540,464 +0.89(+1.78%)
May 06, 2013 49.60 50.39 49.56 50.30 685,096 +0.72(+1.45%)
May 03, 2013 49.42 49.61 49.14 49.59 904,949 +0.43(+0.88%)
May 02, 2013 48.52 49.38 48.45 49.15 1,012,805 +0.75(+1.56%)
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.