Skip to main content

Domino's Pizza Inc (NY: DPZ )

392.95 -4.63 (-1.16%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.69 16.97 16.55 16.68 236,800 +0.11(+0.66%)
Jan 28, 2005 16.90 16.95 16.41 16.57 232,200 -0.23(-1.37%)
Jan 27, 2005 17.05 17.05 16.74 16.80 159,600 -0.20(-1.18%)
Jan 26, 2005 16.92 17.20 16.90 17.00 239,600 +0.05(+0.29%)
Jan 25, 2005 16.96 17.10 16.80 16.95 491,700 -0.02(-0.12%)
Jan 24, 2005 17.02 17.20 16.89 16.97 162,700 -0.21(-1.22%)
Jan 21, 2005 17.17 17.49 17.01 17.18 481,100 +0.03(+0.17%)
Jan 20, 2005 17.56 17.58 17.15 17.15 166,500 -0.40(-2.28%)
Jan 19, 2005 17.90 17.90 17.45 17.55 136,300 -0.41(-2.28%)
Jan 18, 2005 17.15 18.29 17.15 17.96 320,100 +0.24(+1.35%)
Jan 14, 2005 17.50 17.79 17.42 17.72 165,300 +0.21(+1.20%)
Jan 13, 2005 17.55 17.83 17.30 17.51 265,000 -0.10(-0.57%)
Jan 12, 2005 17.83 17.83 17.49 17.61 128,800 -0.22(-1.23%)
Jan 11, 2005 17.49 18.00 17.43 17.83 253,300 +0.33(+1.89%)
Jan 10, 2005 17.08 17.74 17.00 17.50 260,200 +0.42(+2.46%)
Jan 07, 2005 17.27 17.27 16.91 17.08 466,700 -0.17(-0.99%)
Jan 06, 2005 17.39 17.39 17.05 17.25 193,900 -0.17(-0.98%)
Jan 05, 2005 17.59 17.69 17.26 17.42 552,900 -0.18(-1.02%)
Jan 04, 2005 17.50 17.74 17.20 17.60 195,700 +0.07(+0.40%)
Jan 03, 2005 17.77 17.90 17.15 17.53 425,100 -0.27(-1.52%)
Dec 31, 2004 17.68 18.05 17.55 17.80 217,200 +0.22(+1.25%)
Dec 30, 2004 17.27 17.75 17.27 17.58 212,000 +0.03(+0.17%)
Dec 29, 2004 17.26 17.75 17.24 17.55 198,400 +0.33(+1.92%)
Dec 28, 2004 17.00 17.22 16.90 17.22 333,700 +0.34(+2.01%)
Dec 27, 2004 17.18 17.25 16.75 16.88 325,900 -0.32(-1.86%)
Dec 23, 2004 17.25 17.29 16.75 17.20 406,300 -0.05(-0.29%)
Dec 22, 2004 17.38 17.47 17.25 17.25 129,100 -0.10(-0.58%)
Dec 21, 2004 17.30 17.58 17.26 17.35 301,300 +0.10(+0.58%)
Dec 20, 2004 17.75 17.80 17.05 17.25 325,400 -0.45(-2.54%)
Dec 17, 2004 17.85 17.89 17.54 17.70 116,500 -0.15(-0.84%)
Dec 16, 2004 18.04 18.14 17.79 17.85 88,500 -0.28(-1.54%)
Dec 15, 2004 18.23 18.32 17.84 18.13 185,400 -0.22(-1.20%)
Dec 14, 2004 17.65 18.40 17.26 18.35 453,500 +0.57(+3.21%)
Dec 13, 2004 17.97 18.40 17.78 17.78 427,100 -0.19(-1.06%)
Dec 10, 2004 18.11 18.20 17.95 17.97 278,800 -0.10(-0.55%)
Dec 09, 2004 18.25 18.31 17.85 18.07 214,000 -0.17(-0.93%)
Dec 08, 2004 18.50 18.50 18.15 18.24 240,200 -0.32(-1.72%)
Dec 07, 2004 18.90 18.90 18.52 18.56 165,000 -0.09(-0.48%)
Dec 06, 2004 18.50 19.01 18.40 18.65 143,400 +0.05(+0.27%)
Dec 03, 2004 18.45 18.91 18.40 18.60 116,800 +0.11(+0.59%)
Dec 02, 2004 18.27 18.55 18.25 18.49 157,700 +0.27(+1.48%)
Dec 01, 2004 17.94 18.33 17.94 18.22 281,300 +0.27(+1.50%)
Nov 30, 2004 17.85 17.96 17.75 17.95 312,800 +0.10(+0.56%)
Nov 29, 2004 18.18 18.19 17.70 17.85 230,000 -0.06(-0.34%)
Nov 26, 2004 17.85 17.95 17.85 17.91 47,800 +0.07(+0.39%)
Nov 24, 2004 17.82 18.00 17.58 17.84 174,100 +0.00(+0.00%)
Nov 23, 2004 17.56 17.95 17.56 17.84 353,600 +0.34(+1.94%)
Nov 22, 2004 17.30 17.82 17.29 17.50 72,800 -0.05(-0.28%)
Nov 19, 2004 17.45 17.80 17.32 17.55 193,400 +0.10(+0.57%)
Nov 18, 2004 17.50 17.58 17.14 17.45 305,600 -0.05(-0.29%)
Nov 17, 2004 17.50 18.12 17.40 17.50 256,100 +0.10(+0.57%)
Nov 16, 2004 17.70 17.80 17.40 17.40 93,100 -0.25(-1.42%)
Nov 15, 2004 17.98 17.98 17.56 17.65 119,400 -0.33(-1.84%)
Nov 12, 2004 17.45 17.98 17.35 17.98 116,800 +0.25(+1.41%)
Nov 11, 2004 16.80 17.74 16.80 17.73 487,200 +0.86(+5.10%)
Nov 10, 2004 16.75 17.10 16.70 16.87 118,800 +0.22(+1.32%)
Nov 09, 2004 16.72 16.93 16.64 16.65 150,100 -0.16(-0.95%)
Nov 08, 2004 17.05 17.06 16.72 16.81 122,000 -0.19(-1.12%)
Nov 05, 2004 16.84 17.05 16.81 17.00 623,400 +0.32(+1.92%)
Nov 04, 2004 16.93 17.05 16.55 16.68 247,200 -0.20(-1.18%)
Nov 03, 2004 17.15 17.35 16.65 16.88 325,000 -0.02(-0.12%)
Nov 02, 2004 16.80 17.03 16.80 16.90 139,200 +0.10(+0.60%)
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.