Domino's Pizza Inc (NY: DPZ )

493.76 +1.63 (+0.33%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.93 21.38 20.93 21.00 440,350 +0.07(+0.35%)
Sep 28, 2006 20.95 21.13 20.76 20.93 403,593 -0.02(-0.08%)
Sep 27, 2006 20.99 21.25 20.73 20.95 496,768 -0.17(-0.81%)
Sep 26, 2006 21.04 21.31 20.91 21.12 288,194 +0.02(+0.08%)
Sep 25, 2006 20.35 21.13 20.35 21.10 433,878 +0.70(+3.45%)
Sep 22, 2006 20.41 20.47 20.17 20.40 368,302 -0.11(-0.56%)
Sep 21, 2006 21.17 21.17 20.39 20.51 570,038 -0.61(-2.91%)
Sep 20, 2006 20.47 21.24 20.47 21.13 586,645 +0.70(+3.41%)
Sep 19, 2006 20.41 20.47 20.12 20.43 455,371 -0.04(-0.20%)
Sep 18, 2006 20.54 21.09 20.36 20.47 884,242 -0.70(-3.29%)
Sep 15, 2006 21.17 21.38 20.83 21.17 634,149 +0.16(+0.74%)
Sep 14, 2006 20.64 21.01 20.32 21.01 619,250 +0.38(+1.83%)
Sep 13, 2006 20.72 20.76 20.46 20.64 427,894 -0.13(-0.63%)
Sep 12, 2006 20.10 20.81 20.01 20.77 465,384 +0.72(+3.59%)
Sep 11, 2006 19.76 20.14 19.74 20.05 402,250 +0.08(+0.41%)
Sep 08, 2006 19.74 20.06 19.65 19.96 285,019 +0.31(+1.58%)
Sep 07, 2006 19.94 19.99 19.61 19.65 346,565 -0.38(-1.88%)
Sep 06, 2006 19.98 20.06 19.78 20.03 604,963 -0.03(-0.16%)
Sep 05, 2006 20.06 20.08 19.91 20.06 445,723 -0.01(-0.04%)
Sep 01, 2006 20.06 20.12 19.93 20.07 245,697 +0.05(+0.25%)
Aug 31, 2006 19.89 20.07 19.83 20.02 376,484 +0.07(+0.33%)
Aug 30, 2006 19.74 20.04 19.68 19.96 185,372 +0.26(+1.33%)
Aug 29, 2006 19.56 19.94 19.49 19.69 544,027 +0.23(+1.18%)
Aug 28, 2006 19.04 19.56 19.04 19.47 284,286 +0.38(+1.97%)
Aug 25, 2006 19.35 19.35 18.83 19.09 537,799 -0.30(-1.56%)
Aug 24, 2006 19.78 19.82 19.35 19.39 881,678 -0.47(-2.35%)
Aug 23, 2006 19.74 19.94 19.66 19.86 305,290 +0.15(+0.75%)
Aug 22, 2006 19.82 19.97 19.56 19.71 721,950 -0.17(-0.87%)
Aug 21, 2006 19.98 19.99 19.69 19.88 198,072 -0.20(-1.02%)
Aug 18, 2006 20.14 20.14 19.86 20.09 438,152 -0.16(-0.77%)
Aug 17, 2006 19.72 20.28 19.69 20.24 454,882 +0.53(+2.70%)
Aug 16, 2006 20.02 20.05 19.58 19.71 823,429 -0.05(-0.25%)
Aug 15, 2006 19.35 19.76 19.30 19.76 462,331 +0.61(+3.21%)
Aug 14, 2006 19.30 19.58 19.08 19.15 340,215 -0.11(-0.55%)
Aug 11, 2006 19.23 19.34 19.00 19.25 361,952 +0.00(+0.00%)
Aug 10, 2006 18.78 19.32 18.72 19.25 678,233 +0.42(+2.22%)
Aug 09, 2006 19.04 19.26 18.70 18.83 857,499 -0.20(-1.08%)
Aug 08, 2006 19.30 19.48 19.01 19.04 504,583 -0.26(-1.36%)
Aug 07, 2006 19.12 19.33 18.99 19.30 466,361 +0.04(+0.21%)
Aug 04, 2006 19.45 19.87 18.95 19.26 938,340 +0.04(+0.21%)
Aug 03, 2006 18.67 19.41 18.52 19.22 893,401 +0.39(+2.09%)
Aug 02, 2006 18.45 18.84 18.45 18.83 703,511 +0.40(+2.18%)
Aug 01, 2006 18.63 18.64 18.34 18.43 793,388 -0.20(-1.06%)
Jul 31, 2006 18.37 18.73 18.28 18.62 639,522 +0.25(+1.38%)
Jul 28, 2006 18.38 18.49 18.18 18.37 395,656 +0.11(+0.58%)
Jul 27, 2006 18.47 18.72 18.21 18.26 806,088 -0.13(-0.71%)
Jul 26, 2006 18.64 18.74 18.27 18.39 1,080,605 -0.28(-1.49%)
Jul 25, 2006 18.58 18.74 18.43 18.67 868,612 +0.25(+1.33%)
Jul 24, 2006 18.23 18.61 18.23 18.43 1,194,417 +0.20(+1.12%)
Jul 21, 2006 17.89 18.23 17.65 18.22 1,503,371 +0.34(+1.88%)
Jul 20, 2006 18.18 18.47 17.20 17.88 3,943,007 -1.67(-8.54%)
Jul 19, 2006 19.07 19.56 19.04 19.56 721,095 +0.48(+2.53%)
Jul 18, 2006 19.24 19.28 18.84 19.07 402,250 +0.10(+0.52%)
Jul 17, 2006 18.88 19.15 18.79 18.97 298,818 +0.07(+0.39%)
Jul 14, 2006 19.03 19.04 18.64 18.90 846,997 -0.18(-0.94%)
Jul 13, 2006 19.45 19.45 19.00 19.08 612,412 -0.51(-2.59%)
Jul 12, 2006 20.01 20.19 19.57 19.59 610,580 -0.47(-2.37%)
Jul 11, 2006 20.00 20.19 19.75 20.06 429,604 -0.01(-0.04%)
Jul 10, 2006 19.97 20.34 19.97 20.07 325,439 +0.13(+0.66%)
Jul 07, 2006 19.98 20.14 19.85 19.94 518,138 -0.21(-1.06%)
Jul 06, 2006 19.94 20.26 19.90 20.15 378,437 +0.20(+1.03%)
Jul 05, 2006 20.01 20.08 19.71 19.95 666,265 -0.16(-0.77%)
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.