Skip to main content

Domino's Pizza Inc (NY: DPZ )

405.75 +13.19 (+3.36%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 25.00 25.05 24.65 24.91 170,800 -0.09(-0.36%)
Jan 30, 2006 25.34 25.34 24.82 25.00 329,700 -0.34(-1.34%)
Jan 27, 2006 25.35 25.55 25.11 25.34 597,800 +0.13(+0.52%)
Jan 26, 2006 24.98 25.45 24.75 25.21 384,500 +0.23(+0.92%)
Jan 25, 2006 24.54 24.99 24.53 24.98 408,100 +0.48(+1.96%)
Jan 24, 2006 24.14 24.50 24.14 24.50 493,700 +0.35(+1.45%)
Jan 23, 2006 24.05 24.34 23.99 24.15 329,300 +0.07(+0.29%)
Jan 20, 2006 24.45 24.50 24.00 24.08 379,400 -0.31(-1.27%)
Jan 19, 2006 24.07 24.55 24.04 24.39 324,400 +0.31(+1.29%)
Jan 18, 2006 23.73 24.12 23.70 24.08 506,500 +0.03(+0.12%)
Jan 17, 2006 24.05 24.16 24.00 24.05 302,300 -0.07(-0.29%)
Jan 13, 2006 24.01 24.16 24.01 24.12 403,800 +0.07(+0.29%)
Jan 12, 2006 24.12 24.21 23.90 24.05 631,600 -0.21(-0.87%)
Jan 11, 2006 25.50 25.50 23.67 24.26 1,483,400 -1.29(-5.05%)
Jan 10, 2006 25.44 25.68 25.36 25.55 294,400 +0.00(+0.00%)
Jan 09, 2006 25.57 25.66 25.23 25.55 507,100 +0.35(+1.39%)
Jan 06, 2006 25.09 25.49 25.05 25.20 526,700 +0.27(+1.08%)
Jan 05, 2006 24.90 25.06 24.83 24.93 278,900 +0.07(+0.28%)
Jan 04, 2006 24.70 24.95 24.70 24.86 294,200 +0.07(+0.28%)
Jan 03, 2006 24.36 24.98 24.30 24.79 454,700 +0.59(+2.44%)
Dec 30, 2005 24.35 24.36 24.11 24.20 329,300 -0.18(-0.74%)
Dec 29, 2005 24.75 24.80 24.36 24.38 204,400 -0.27(-1.10%)
Dec 28, 2005 25.02 25.09 24.53 24.65 300,200 -0.40(-1.60%)
Dec 27, 2005 25.04 25.14 25.00 25.05 294,900 +0.01(+0.04%)
Dec 23, 2005 25.01 25.35 24.72 25.04 823,800 +0.59(+2.41%)
Dec 22, 2005 24.30 24.54 24.25 24.45 193,400 +0.16(+0.66%)
Dec 21, 2005 24.30 24.40 24.13 24.29 363,700 -0.04(-0.16%)
Dec 20, 2005 24.23 24.55 24.10 24.33 361,900 +0.33(+1.37%)
Dec 19, 2005 24.30 24.33 24.00 24.00 297,700 -0.59(-2.40%)
Dec 16, 2005 24.57 24.67 24.56 24.59 400,400 -0.01(-0.04%)
Dec 15, 2005 24.75 24.75 24.48 24.60 419,600 -0.11(-0.45%)
Dec 14, 2005 25.00 25.00 24.70 24.71 139,900 -0.28(-1.12%)
Dec 13, 2005 24.65 24.99 24.65 24.99 397,100 +0.30(+1.22%)
Dec 12, 2005 24.78 24.86 24.65 24.69 463,000 +0.03(+0.12%)
Dec 09, 2005 24.80 24.95 24.62 24.66 131,000 -0.14(-0.56%)
Dec 08, 2005 24.82 24.93 24.51 24.80 323,800 +0.05(+0.20%)
Dec 07, 2005 24.97 24.97 24.66 24.75 382,800 -0.17(-0.68%)
Dec 06, 2005 24.99 25.21 24.82 24.92 340,300 -0.05(-0.20%)
Dec 05, 2005 25.11 25.16 24.92 24.97 330,600 -0.13(-0.52%)
Dec 02, 2005 25.35 25.35 24.96 25.10 289,500 -0.20(-0.79%)
Dec 01, 2005 25.03 25.49 25.02 25.30 506,300 +0.30(+1.20%)
Nov 30, 2005 25.00 25.25 24.90 25.00 553,800 +0.01(+0.04%)
Nov 29, 2005 24.99 25.02 24.91 24.99 294,100 +0.09(+0.36%)
Nov 28, 2005 24.50 25.00 24.50 24.90 446,200 +0.35(+1.43%)
Nov 25, 2005 24.85 24.85 24.53 24.55 73,500 -0.40(-1.60%)
Nov 23, 2005 24.85 25.00 24.85 24.95 143,600 +0.04(+0.16%)
Nov 22, 2005 24.89 24.99 24.50 24.91 307,700 +0.03(+0.12%)
Nov 21, 2005 24.63 24.89 24.53 24.88 387,800 +0.25(+1.02%)
Nov 18, 2005 24.50 24.69 24.31 24.63 650,500 +0.28(+1.15%)
Nov 17, 2005 24.28 24.36 23.92 24.35 427,500 +0.26(+1.08%)
Nov 16, 2005 23.98 24.26 23.73 24.09 524,300 +0.33(+1.39%)
Nov 15, 2005 23.88 24.03 23.55 23.76 334,700 -0.13(-0.54%)
Nov 14, 2005 24.09 24.48 23.80 23.89 494,800 -0.08(-0.33%)
Nov 11, 2005 25.59 25.59 23.69 23.97 1,438,600 -1.67(-6.51%)
Nov 10, 2005 25.21 25.90 25.14 25.64 276,300 +0.43(+1.71%)
Nov 09, 2005 25.20 25.40 24.99 25.21 369,500 -0.09(-0.36%)
Nov 08, 2005 24.90 25.37 24.79 25.30 339,900 +0.32(+1.28%)
Nov 07, 2005 24.90 25.07 24.60 24.98 230,400 +0.18(+0.73%)
Nov 04, 2005 24.79 25.00 24.61 24.80 286,400 +0.10(+0.40%)
Nov 03, 2005 24.50 24.82 24.41 24.70 342,900 +0.35(+1.44%)
Nov 02, 2005 24.11 24.60 24.07 24.35 509,800 +0.24(+1.00%)
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.