Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.41 22.45 22.06 22.26 334,109 -0.11(-0.51%)
Oct 30, 2006 22.01 22.40 21.83 22.37 167,054 +0.36(+1.64%)
Oct 27, 2006 22.22 22.30 21.91 22.01 268,289 -0.34(-1.54%)
Oct 26, 2006 22.46 22.46 21.97 22.36 260,595 +0.08(+0.37%)
Oct 25, 2006 21.87 22.47 21.87 22.27 455,126 +0.36(+1.64%)
Oct 24, 2006 21.71 22.01 21.68 21.91 629,752 +0.07(+0.34%)
Oct 23, 2006 21.55 22.09 21.43 21.84 396,388 +0.14(+0.64%)
Oct 20, 2006 21.73 21.75 21.40 21.70 599,956 +0.01(+0.04%)
Oct 19, 2006 21.75 21.83 21.55 21.69 322,752 -0.16(-0.75%)
Oct 18, 2006 21.86 22.17 21.74 21.86 618,518 -0.01(-0.04%)
Oct 17, 2006 21.94 22.05 21.50 21.86 655,153 -0.33(-1.48%)
Oct 16, 2006 21.61 22.19 21.40 22.19 568,572 +0.58(+2.69%)
Oct 13, 2006 21.72 22.05 21.51 21.61 594,094 -0.10(-0.45%)
Oct 12, 2006 19.94 21.94 19.91 21.71 1,928,457 +0.78(+3.72%)
Oct 11, 2006 21.27 21.35 20.93 20.93 1,035,300 -0.49(-2.29%)
Oct 10, 2006 21.65 21.66 21.27 21.42 827,825 -0.25(-1.17%)
Oct 09, 2006 21.80 21.81 21.64 21.68 1,347,795 -0.20(-0.90%)
Oct 06, 2006 22.08 22.03 21.59 21.87 347,542 -0.20(-0.89%)
Oct 05, 2006 21.87 22.16 21.86 22.07 720,729 +0.16(+0.71%)
Oct 04, 2006 21.29 22.02 21.27 21.91 768,110 +0.60(+2.80%)
Oct 03, 2006 20.95 21.40 20.76 21.32 600,689 +0.38(+1.80%)
Oct 02, 2006 21.02 21.39 20.84 20.94 459,034 -0.07(-0.31%)
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%)
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.