Domino's Pizza Inc (NY: DPZ )

494.92 +2.79 (+0.57%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.41 22.44 22.06 22.26 334,140 -0.11(-0.51%)
Oct 30, 2006 22.01 22.39 21.83 22.37 167,070 +0.36(+1.64%)
Oct 27, 2006 22.21 22.30 21.90 22.01 268,313 -0.34(-1.54%)
Oct 26, 2006 22.46 22.46 21.97 22.35 260,619 +0.08(+0.37%)
Oct 25, 2006 21.87 22.47 21.87 22.27 455,168 +0.36(+1.64%)
Oct 24, 2006 21.71 22.01 21.67 21.91 629,810 +0.07(+0.34%)
Oct 23, 2006 21.55 22.09 21.43 21.84 396,425 +0.14(+0.64%)
Oct 20, 2006 21.72 21.75 21.40 21.70 600,011 +0.01(+0.04%)
Oct 19, 2006 21.75 21.83 21.54 21.69 322,782 -0.16(-0.75%)
Oct 18, 2006 21.86 22.17 21.74 21.85 618,574 -0.01(-0.04%)
Oct 17, 2006 21.94 22.05 21.49 21.86 655,213 -0.33(-1.48%)
Oct 16, 2006 21.61 22.19 21.40 22.19 568,624 +0.58(+2.69%)
Oct 13, 2006 21.71 22.05 21.51 21.61 594,149 -0.10(-0.45%)
Oct 12, 2006 19.94 21.94 19.91 21.71 1,928,634 +0.78(+3.72%)
Oct 11, 2006 21.27 21.35 20.93 20.93 1,035,395 -0.49(-2.29%)
Oct 10, 2006 21.65 21.66 21.27 21.42 827,901 -0.25(-1.17%)
Oct 09, 2006 21.80 21.81 21.63 21.67 1,347,919 -0.20(-0.90%)
Oct 06, 2006 22.08 22.03 21.59 21.87 347,574 -0.20(-0.89%)
Oct 05, 2006 21.87 22.16 21.85 22.07 720,795 +0.16(+0.71%)
Oct 04, 2006 21.29 22.02 21.27 21.91 768,180 +0.60(+2.80%)
Oct 03, 2006 20.95 21.40 20.76 21.31 600,744 +0.38(+1.80%)
Oct 02, 2006 21.02 21.39 20.84 20.94 459,076 -0.07(-0.31%)
Sep 29, 2006 20.93 21.38 20.93 21.00 440,391 +0.07(+0.35%)
Sep 28, 2006 20.95 21.13 20.76 20.93 403,630 -0.02(-0.08%)
Sep 27, 2006 20.99 21.25 20.73 20.95 496,814 -0.17(-0.81%)
Sep 26, 2006 21.04 21.31 20.90 21.12 288,220 +0.02(+0.08%)
Sep 25, 2006 20.35 21.13 20.35 21.10 433,918 +0.70(+3.45%)
Sep 22, 2006 20.40 20.47 20.17 20.40 368,336 -0.11(-0.56%)
Sep 21, 2006 21.17 21.17 20.39 20.51 570,090 -0.61(-2.91%)
Sep 20, 2006 20.47 21.24 20.47 21.13 586,699 +0.70(+3.41%)
Sep 19, 2006 20.41 20.47 20.12 20.43 455,412 -0.04(-0.20%)
Sep 18, 2006 20.54 21.08 20.36 20.47 884,324 -0.70(-3.29%)
Sep 15, 2006 21.17 21.38 20.83 21.17 634,207 +0.16(+0.74%)
Sep 14, 2006 20.64 21.01 20.31 21.01 619,307 +0.38(+1.83%)
Sep 13, 2006 20.72 20.76 20.45 20.63 427,934 -0.13(-0.63%)
Sep 12, 2006 20.10 20.81 20.00 20.77 465,427 +0.72(+3.59%)
Sep 11, 2006 19.76 20.14 19.73 20.04 402,287 +0.08(+0.41%)
Sep 08, 2006 19.73 20.06 19.65 19.96 285,045 +0.31(+1.58%)
Sep 07, 2006 19.94 19.99 19.61 19.65 346,597 -0.38(-1.88%)
Sep 06, 2006 19.98 20.06 19.78 20.03 605,018 -0.03(-0.16%)
Sep 05, 2006 20.06 20.08 19.91 20.06 445,764 -0.01(-0.04%)
Sep 01, 2006 20.06 20.12 19.93 20.07 245,720 +0.05(+0.25%)
Aug 31, 2006 19.89 20.07 19.82 20.02 376,518 +0.07(+0.33%)
Aug 30, 2006 19.74 20.04 19.68 19.95 185,389 +0.26(+1.33%)
Aug 29, 2006 19.56 19.94 19.49 19.69 544,077 +0.23(+1.18%)
Aug 28, 2006 19.04 19.55 19.04 19.46 284,312 +0.38(+1.97%)
Aug 25, 2006 19.35 19.35 18.83 19.09 537,848 -0.30(-1.56%)
Aug 24, 2006 19.77 19.82 19.35 19.39 881,759 -0.47(-2.35%)
Aug 23, 2006 19.73 19.94 19.66 19.86 305,318 +0.15(+0.75%)
Aug 22, 2006 19.82 19.97 19.55 19.71 722,016 -0.17(-0.87%)
Aug 21, 2006 19.98 19.99 19.68 19.88 198,090 -0.20(-1.02%)
Aug 18, 2006 20.14 20.14 19.86 20.09 438,192 -0.16(-0.77%)
Aug 17, 2006 19.72 20.28 19.68 20.24 454,924 +0.53(+2.70%)
Aug 16, 2006 20.02 20.05 19.58 19.71 823,504 -0.05(-0.25%)
Aug 15, 2006 19.35 19.76 19.30 19.76 462,374 +0.61(+3.21%)
Aug 14, 2006 19.30 19.58 19.08 19.14 340,246 -0.11(-0.55%)
Aug 11, 2006 19.23 19.34 19.00 19.25 361,985 +0.00(+0.00%)
Aug 10, 2006 18.78 19.32 18.72 19.25 678,295 +0.42(+2.22%)
Aug 09, 2006 19.04 19.26 18.69 18.83 857,578 -0.20(-1.08%)
Aug 08, 2006 19.30 19.48 19.01 19.04 504,630 -0.26(-1.36%)
Aug 07, 2006 19.12 19.33 18.99 19.30 466,404 +0.04(+0.21%)
Aug 04, 2006 19.45 19.87 18.95 19.26 938,426 +0.04(+0.21%)
Aug 03, 2006 18.67 19.41 18.52 19.22 893,483 +0.39(+2.09%)
Aug 02, 2006 18.45 18.84 18.45 18.82 703,575 +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.