Domino's Pizza Inc (NY: DPZ )

411.71 +2.69 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 21.15 21.12 20.78 20.82 357,477 -0.33(-1.54%)
Feb 27, 2006 20.90 21.28 20.86 21.15 392,380 +0.16(+0.78%)
Feb 24, 2006 21.14 21.16 20.88 20.99 505,171 -0.08(-0.39%)
Feb 23, 2006 21.27 21.48 21.05 21.07 393,605 -0.16(-0.73%)
Feb 22, 2006 21.23 21.35 21.01 21.22 325,024 -0.01(-0.04%)
Feb 21, 2006 21.51 21.52 21.15 21.23 614,901 -0.24(-1.10%)
Feb 17, 2006 21.49 21.52 20.73 21.47 462,308 -0.02(-0.11%)
Feb 16, 2006 21.56 21.56 21.39 21.49 298,081 -0.02(-0.11%)
Feb 15, 2006 21.47 21.59 21.33 21.52 481,658 +0.05(+0.23%)
Feb 14, 2006 21.47 21.56 21.41 21.47 520,724 +0.11(+0.54%)
Feb 13, 2006 21.06 21.43 21.07 21.35 617,105 +0.32(+1.51%)
Feb 10, 2006 21.05 21.15 20.94 21.03 361,274 -0.07(-0.35%)
Feb 09, 2006 20.99 21.21 20.96 21.11 407,443 +0.17(+0.82%)
Feb 08, 2006 21.08 21.08 20.86 20.94 265,628 -0.15(-0.70%)
Feb 07, 2006 20.99 21.19 20.97 21.08 494,272 +0.10(+0.47%)
Feb 06, 2006 20.81 21.14 20.75 20.99 535,420 +0.15(+0.70%)
Feb 03, 2006 20.75 21.07 20.65 20.84 384,787 +0.14(+0.67%)
Feb 02, 2006 20.62 20.82 20.57 20.70 457,165 +0.02(+0.08%)
Feb 01, 2006 20.29 20.78 20.28 20.68 483,005 +0.34(+1.69%)
Jan 31, 2006 20.41 20.45 20.13 20.34 209,171 -0.07(-0.36%)
Jan 30, 2006 20.69 20.69 20.27 20.41 403,769 -0.28(-1.34%)
Jan 27, 2006 20.70 20.86 20.50 20.69 732,100 +0.11(+0.52%)
Jan 26, 2006 20.40 20.78 20.21 20.59 470,881 +0.19(+0.92%)
Jan 25, 2006 20.04 20.41 20.03 20.40 499,783 +0.39(+1.96%)
Jan 24, 2006 19.71 20.01 19.71 20.01 604,614 +0.29(+1.45%)
Jan 23, 2006 19.64 19.87 19.59 19.72 403,280 +0.06(+0.29%)
Jan 20, 2006 19.96 20.01 19.60 19.66 464,635 -0.25(-1.27%)
Jan 19, 2006 19.65 20.05 19.63 19.92 397,279 +0.25(+1.29%)
Jan 18, 2006 19.38 19.70 19.35 19.66 620,289 +0.02(+0.12%)
Jan 17, 2006 19.64 19.73 19.60 19.64 370,214 -0.06(-0.29%)
Jan 13, 2006 19.61 19.73 19.61 19.70 494,517 +0.06(+0.29%)
Jan 12, 2006 19.70 19.77 19.52 19.64 773,494 -0.17(-0.87%)
Jan 11, 2006 20.82 20.82 19.33 19.81 1,816,658 -1.05(-5.05%)
Jan 10, 2006 20.77 20.97 20.71 20.86 360,539 +0.00(+0.00%)
Jan 09, 2006 20.88 20.95 20.60 20.86 621,024 +0.29(+1.39%)
Jan 06, 2006 20.49 20.81 20.45 20.58 645,027 +0.22(+1.08%)
Jan 05, 2006 20.33 20.46 20.27 20.36 341,557 +0.06(+0.28%)
Jan 04, 2006 20.17 20.37 20.17 20.30 360,294 +0.06(+0.28%)
Jan 03, 2006 19.89 20.40 19.84 20.24 556,852 +0.48(+2.44%)
Dec 30, 2005 19.88 19.89 19.69 19.76 403,280 -0.15(-0.74%)
Dec 29, 2005 20.21 20.25 19.89 19.91 250,320 -0.22(-1.10%)
Dec 28, 2005 20.43 20.49 20.03 20.13 367,642 -0.33(-1.60%)
Dec 27, 2005 20.45 20.53 20.41 20.45 361,151 +0.01(+0.04%)
Dec 23, 2005 20.42 20.70 20.19 20.45 1,008,873 +0.48(+2.41%)
Dec 22, 2005 19.84 20.04 19.80 19.96 236,848 +0.13(+0.66%)
Dec 21, 2005 19.84 19.92 19.70 19.83 445,408 -0.03(-0.16%)
Dec 20, 2005 19.79 20.05 19.68 19.87 443,203 +0.27(+1.38%)
Dec 19, 2005 19.84 19.87 19.60 19.60 364,580 -0.48(-2.40%)
Dec 16, 2005 20.06 20.14 20.05 20.08 490,353 -0.01(-0.04%)
Dec 15, 2005 20.21 20.21 19.99 20.09 513,866 -0.09(-0.45%)
Dec 14, 2005 20.41 20.41 20.17 20.18 171,329 -0.23(-1.12%)
Dec 13, 2005 20.13 20.41 20.13 20.41 486,311 +0.25(+1.22%)
Dec 12, 2005 20.23 20.30 20.13 20.16 567,016 +0.02(+0.12%)
Dec 09, 2005 20.25 20.37 20.10 20.14 160,430 -0.11(-0.56%)
Dec 08, 2005 20.27 20.36 20.01 20.25 396,544 +0.04(+0.20%)
Dec 07, 2005 20.39 20.39 20.14 20.21 468,799 -0.14(-0.68%)
Dec 06, 2005 20.41 20.59 20.27 20.35 416,751 -0.04(-0.20%)
Dec 05, 2005 20.50 20.54 20.35 20.39 404,872 -0.11(-0.52%)
Dec 02, 2005 20.70 20.70 20.38 20.50 354,538 -0.16(-0.79%)
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.