DPZ Historical Prices | Domino's Pizza Inc Common Stock Stock

Dow

0.91% Nasdaq

0.87%

Domino's Pizza, Inc. (DPZ)

-NYSE

60.44 0.89(1.49%) 4:03PM EDT|After Hours : 60.39 0.05 (0.08%) 5:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	59.72	60.67	59.72	60.44	478,100	60.44
Jun 17, 2013	59.94	60.34	59.16	59.55	524,500	59.55
Jun 14, 2013	60.07	60.10	59.38	59.59	341,500	59.59
Jun 13, 2013	59.25	60.23	58.89	60.02	448,800	60.02
Jun 12, 2013	59.80	60.16	59.09	59.43	464,400	59.43
Jun 12, 2013	0.20 Dividend
Jun 11, 2013	59.87	60.24	59.30	59.80	614,800	59.60
Jun 10, 2013	60.95	61.24	60.43	60.72	527,900	60.52
Jun 7, 2013	59.93	60.66	59.39	60.53	500,200	60.33
Jun 6, 2013	58.27	59.48	57.91	59.45	1,011,000	59.25
Jun 5, 2013	60.20	60.27	58.22	58.35	849,000	58.15
Jun 4, 2013	59.61	60.69	59.50	60.18	1,270,900	59.98
Jun 3, 2013	59.19	59.75	58.73	59.72	1,334,600	59.52
May 31, 2013	59.28	59.77	59.06	59.27	1,303,800	59.07
May 30, 2013	59.45	59.89	59.05	59.79	10,295,500	59.59
May 29, 2013	59.20	59.69	58.76	59.28	541,600	59.08
May 28, 2013	59.14	60.21	58.92	59.66	657,200	59.46
May 24, 2013	58.72	59.00	58.31	58.72	662,600	58.52
May 23, 2013	57.64	59.45	57.51	59.21	1,930,600	59.01
May 22, 2013	57.01	57.79	56.45	56.61	379,000	56.42
May 21, 2013	56.91	57.23	56.85	56.95	449,200	56.76
May 20, 2013	57.50	57.68	56.69	56.72	422,900	56.53
May 17, 2013	57.06	57.63	56.96	57.57	431,800	57.38
May 16, 2013	57.50	57.54	56.62	56.96	790,300	56.77
May 15, 2013	57.85	58.54	57.45	57.64	744,800	57.45
May 14, 2013	58.26	59.00	58.26	59.00	335,000	58.80
May 13, 2013	58.00	58.74	57.89	58.25	578,700	58.06
May 10, 2013	57.63	58.21	57.57	58.02	632,900	57.83
May 9, 2013	57.87	58.29	57.49	57.66	800,300	57.47
May 8, 2013	57.50	58.25	57.41	58.05	891,500	57.86
May 7, 2013	57.34	57.92	57.01	57.80	1,364,600	57.61
May 6, 2013	55.99	56.89	55.95	56.79	606,600	56.60
May 3, 2013	55.79	56.01	55.26	55.98	801,700	55.79
May 2, 2013	54.77	55.75	54.70	55.49	895,000	55.30
May 1, 2013	55.22	55.35	54.25	54.64	911,600	54.46
Apr 30, 2013	54.98	56.45	54.15	55.20	1,259,400	55.02
Apr 29, 2013	52.70	53.50	52.29	52.95	795,500	52.77
Apr 26, 2013	51.90	52.63	51.65	52.38	522,700	52.20
Apr 25, 2013	51.73	52.58	51.43	51.92	402,100	51.75
Apr 24, 2013	51.00	51.72	50.88	51.43	331,000	51.26
Apr 23, 2013	51.07	51.46	50.57	51.01	337,700	50.84
Apr 22, 2013	50.78	51.08	50.37	50.88	309,100	50.71
Apr 19, 2013	49.99	50.79	49.97	50.58	322,100	50.41
Apr 18, 2013	49.88	50.05	49.09	49.90	398,500	49.73
Apr 17, 2013	50.39	50.56	49.43	49.75	606,100	49.58
Apr 16, 2013	50.68	51.06	50.46	50.85	506,200	50.68
Apr 15, 2013	51.71	51.94	50.21	50.39	682,600	50.22
Apr 12, 2013	51.94	52.10	51.32	51.86	537,800	51.69
Apr 11, 2013	51.66	52.91	51.61	52.11	692,400	51.94
Apr 10, 2013	50.70	51.91	50.63	51.75	489,300	51.58
Apr 9, 2013	51.14	51.14	50.42	50.67	411,400	50.50
Apr 8, 2013	50.65	51.15	50.30	51.13	273,000	50.96
Apr 5, 2013	50.30	50.72	50.14	50.55	417,000	50.38
Apr 4, 2013	49.28	51.30	49.25	51.22	670,400	51.05
Apr 3, 2013	50.04	50.42	49.19	49.65	546,600	49.48
Apr 2, 2013	51.00	51.20	50.05	50.09	538,900	49.92
Apr 1, 2013	51.44	51.90	50.82	50.84	473,300	50.67
Mar 28, 2013	51.31	51.67	51.15	51.44	438,100	51.27
Mar 27, 2013	50.87	51.22	50.47	51.18	225,400	51.01
Mar 26, 2013	51.29	51.37	50.57	51.18	310,500	51.01
Mar 25, 2013	51.36	51.39	50.62	51.11	287,500	50.94
Mar 22, 2013	50.90	51.25	50.90	51.19	338,500	51.02
Mar 21, 2013	50.54	51.05	50.42	50.84	337,200	50.67
Mar 20, 2013	50.76	50.99	50.12	50.94	429,500	50.77
Mar 19, 2013	50.22	50.50	49.69	50.30	474,900	50.13
Mar 18, 2013	49.33	50.15	49.01	49.96	1,422,200	49.79
Mar 15, 2013	49.92	49.99	49.56	49.82	491,600	49.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DPZ

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Domino's Pizza, Inc. (DPZ)