Skip to main content

Domino's Pizza Inc (NY: DPZ )

533.64 +1.48 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 48.91 49.03 48.05 48.40 1,029,410 -0.50(-1.01%)
Apr 30, 2013 48.70 50.00 47.97 48.90 1,420,375 +1.99(+4.25%)
Apr 29, 2013 46.68 47.39 46.32 46.90 899,090 +0.50(+1.09%)
Apr 26, 2013 45.97 46.62 45.99 46.40 590,129 +0.41(+0.89%)
Apr 25, 2013 45.82 46.58 45.56 45.99 454,494 +0.43(+0.95%)
Apr 24, 2013 45.18 45.81 45.07 45.56 373,565 +0.37(+0.82%)
Apr 23, 2013 45.24 45.58 44.80 45.18 381,203 +0.12(+0.26%)
Apr 22, 2013 44.98 45.25 44.62 45.07 348,904 +0.27(+0.59%)
Apr 19, 2013 44.28 44.99 44.26 44.80 363,643 +0.60(+1.36%)
Apr 18, 2013 44.18 44.33 43.48 44.20 449,865 +0.13(+0.30%)
Apr 17, 2013 44.64 44.78 43.79 44.07 684,224 -0.97(-2.16%)
Apr 16, 2013 44.89 45.23 44.70 45.04 571,660 +0.41(+0.91%)
Apr 15, 2013 45.80 46.01 44.48 44.64 770,524 -1.30(-2.83%)
Apr 12, 2013 46.01 46.15 45.46 45.94 607,361 -0.22(-0.48%)
Apr 11, 2013 45.76 46.87 45.72 46.16 781,626 +0.32(+0.70%)
Apr 10, 2013 44.91 45.98 44.85 45.84 552,378 +0.96(+2.13%)
Apr 09, 2013 45.30 45.30 44.66 44.88 464,386 -0.41(-0.90%)
Apr 08, 2013 44.87 45.31 44.56 45.29 308,182 +0.51(+1.15%)
Apr 05, 2013 44.56 44.93 44.41 44.78 470,696 -0.59(-1.31%)
Apr 04, 2013 43.65 45.44 43.63 45.37 756,727 +1.39(+3.16%)
Apr 03, 2013 44.33 44.66 43.57 43.98 617,021 -0.39(-0.88%)
Apr 02, 2013 45.18 45.35 44.33 44.37 608,487 -0.66(-1.48%)
Apr 01, 2013 45.57 45.97 45.02 45.03 534,248 -0.53(-1.17%)
Mar 28, 2013 45.45 45.77 45.31 45.57 496,022 +0.23(+0.51%)
Mar 27, 2013 45.06 45.37 44.71 45.34 254,380 +0.00(+0.00%)
Mar 26, 2013 45.43 45.50 44.80 45.34 350,525 +0.06(+0.14%)
Mar 25, 2013 45.49 45.52 44.84 45.27 324,495 -0.07(-0.16%)
Mar 22, 2013 45.09 45.40 45.09 45.34 390,424 +0.31(+0.69%)
Mar 21, 2013 44.77 45.22 44.66 45.03 380,865 -0.09(-0.20%)
Mar 20, 2013 44.96 45.17 44.40 45.12 484,935 +0.57(+1.27%)
Mar 19, 2013 44.48 44.73 44.02 44.56 536,125 +0.30(+0.68%)
Mar 18, 2013 43.70 44.42 43.41 44.25 1,605,496 +0.12(+0.28%)
Mar 15, 2013 44.22 44.28 43.90 44.13 554,867 -0.12(-0.28%)
Mar 14, 2013 44.26 44.26 43.79 44.25 422,692 +0.12(+0.28%)
Mar 13, 2013 43.80 44.22 43.71 44.13 344,890 +0.30(+0.69%)
Mar 12, 2013 44.05 44.23 43.63 43.83 621,183 -0.18(-0.40%)
Mar 11, 2013 43.67 44.01 43.67 44.01 545,503 +0.12(+0.28%)
Mar 08, 2013 44.03 44.07 43.78 43.88 608,615 +0.07(+0.16%)
Mar 07, 2013 43.93 44.08 43.67 43.81 419,595 -0.12(-0.28%)
Mar 06, 2013 43.74 44.28 43.74 43.94 463,370 +0.16(+0.36%)
Mar 05, 2013 43.19 43.82 43.19 43.78 813,541 +0.87(+2.04%)
Mar 04, 2013 42.59 43.10 42.29 42.90 818,476 +0.32(+0.75%)
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.