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 (%)
May 31, 2012 26.87 27.20 26.48 27.09 1,022,868 +0.19(+0.69%)
May 30, 2012 27.06 27.19 26.79 26.91 899,081 -0.41(-1.52%)
May 29, 2012 27.34 27.35 26.78 27.32 875,278 +0.14(+0.52%)
May 25, 2012 27.08 27.27 26.91 27.18 629,182 +0.20(+0.75%)
May 24, 2012 27.38 27.40 26.76 26.98 759,493 -0.31(-1.13%)
May 23, 2012 27.45 27.55 26.91 27.29 1,188,644 -0.42(-1.53%)
May 22, 2012 27.52 28.21 27.51 27.71 1,331,588 +0.29(+1.06%)
May 21, 2012 26.45 27.42 26.19 27.42 1,263,990 +0.99(+3.74%)
May 18, 2012 26.73 27.27 26.28 26.43 1,336,401 -0.31(-1.15%)
May 17, 2012 28.10 28.19 26.69 26.74 1,789,616 -1.27(-4.54%)
May 16, 2012 28.57 28.79 27.95 28.01 1,500,007 -0.54(-1.89%)
May 15, 2012 28.77 28.89 28.45 28.55 1,404,786 -0.18(-0.61%)
May 14, 2012 29.40 29.53 28.71 28.73 1,388,609 -0.96(-3.24%)
May 11, 2012 29.45 30.00 29.45 29.69 1,210,081 -0.04(-0.12%)
May 10, 2012 28.82 29.84 28.64 29.72 1,860,826 +1.11(+3.89%)
May 09, 2012 28.54 28.85 28.36 28.61 1,179,812 -0.19(-0.67%)
May 08, 2012 28.93 28.98 28.46 28.80 2,436,768 -0.09(-0.31%)
May 07, 2012 28.54 29.28 28.45 28.89 2,249,871 +0.10(+0.34%)
May 04, 2012 28.91 29.41 28.66 28.80 1,395,017 -0.36(-1.24%)
May 03, 2012 29.42 29.70 28.91 29.16 1,351,192 -0.35(-1.20%)
May 02, 2012 29.98 30.11 29.33 29.51 1,793,561 -0.76(-2.51%)
May 01, 2012 29.83 31.30 28.58 30.27 8,749,845 -3.09(-9.26%)
Apr 30, 2012 32.91 33.54 32.47 33.36 2,216,227 +0.58(+1.78%)
Apr 27, 2012 32.23 32.92 31.88 32.78 1,208,070 +0.56(+1.75%)
Apr 26, 2012 31.65 32.46 31.48 32.21 1,714,811 +0.48(+1.50%)
Apr 25, 2012 30.95 31.80 30.88 31.73 1,463,249 +1.41(+4.66%)
Apr 24, 2012 30.67 30.90 30.17 30.32 469,372 -0.45(-1.46%)
Apr 23, 2012 30.82 31.07 30.56 30.77 718,068 -0.39(-1.25%)
Apr 20, 2012 30.81 31.26 30.49 31.16 1,758,183 +0.64(+2.08%)
Apr 19, 2012 30.98 31.17 30.44 30.53 757,252 -0.41(-1.31%)
Apr 18, 2012 31.20 31.44 30.92 30.93 638,730 -0.34(-1.10%)
Apr 17, 2012 31.75 31.84 31.22 31.28 503,728 -0.21(-0.67%)
Apr 16, 2012 32.07 32.33 31.47 31.49 977,348 +0.18(+0.56%)
Apr 13, 2012 31.11 31.45 30.92 31.31 919,819 +0.11(+0.34%)
Apr 12, 2012 31.39 31.45 31.19 31.20 779,172 -0.11(-0.37%)
Apr 11, 2012 30.60 31.80 30.45 31.32 1,055,165 +1.01(+3.35%)
Apr 10, 2012 31.26 31.30 30.30 30.30 899,241 -0.94(-2.99%)
Apr 09, 2012 31.54 31.65 31.11 31.24 886,618 -0.81(-2.53%)
Apr 05, 2012 31.78 32.13 31.64 32.05 474,250 +0.09(+0.28%)
Apr 04, 2012 32.25 32.42 31.73 31.96 755,120 -0.67(-2.05%)
Apr 03, 2012 32.65 32.82 32.46 32.63 662,456 +0.01(+0.03%)
Apr 02, 2012 32.03 32.85 32.03 32.63 1,144,578 +0.60(+1.87%)
Mar 30, 2012 32.14 32.27 31.89 32.03 944,579 -0.01(-0.03%)
Mar 29, 2012 31.27 32.17 31.11 32.03 883,124 +0.56(+1.77%)
Mar 28, 2012 31.76 32.05 31.33 31.48 1,176,989 -0.26(-0.81%)
Mar 27, 2012 32.19 32.19 31.71 31.73 661,280 -0.57(-1.78%)
Mar 26, 2012 32.32 32.47 31.95 32.31 933,299 +0.33(+1.02%)
Mar 23, 2012 32.25 32.48 31.61 31.98 931,932 -0.39(-1.20%)
Mar 22, 2012 32.78 33.20 31.74 32.37 1,937,393 -0.49(-1.50%)
Mar 21, 2012 32.94 33.36 32.69 32.86 2,033,694 +0.09(+0.27%)
Mar 20, 2012 32.77 33.72 32.68 32.77 2,497,398 -0.95(-2.81%)
Mar 19, 2012 34.13 34.46 33.30 33.72 5,320,215 +1.09(+3.35%)
Mar 16, 2012 32.72 32.94 32.49 32.63 969,118 -0.11(-0.32%)
Mar 15, 2012 32.41 32.79 32.26 32.73 627,439 +0.40(+1.24%)
Mar 14, 2012 32.76 32.95 32.12 32.33 604,172 -0.42(-1.27%)
Mar 13, 2012 32.54 32.75 32.25 32.75 580,011 +0.41(+1.26%)
Mar 12, 2012 32.61 32.61 32.21 32.34 486,769 -0.18(-0.55%)
Mar 09, 2012 32.54 32.89 32.42 32.52 646,456 +0.07(+0.20%)
Mar 08, 2012 32.36 32.70 32.17 32.45 991,846 +0.22(+0.68%)
Mar 07, 2012 31.50 32.59 31.32 32.23 1,212,386 +0.77(+2.44%)
Mar 06, 2012 31.21 31.68 31.09 31.47 840,496 +0.01(+0.03%)
Mar 05, 2012 30.81 31.70 30.74 31.46 1,637,725 +0.56(+1.80%)
Mar 02, 2012 31.43 31.70 30.82 30.90 1,549,296 -0.45(-1.43%)
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.