Skip to main content

Domino's Pizza Inc (NY: DPZ )

388.95 -1.76 (-0.45%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.40 28.60 28.32 28.57 634,400 +0.13(+0.46%)
Jan 30, 2007 28.45 28.53 28.38 28.44 311,700 +0.01(+0.04%)
Jan 29, 2007 28.61 28.61 28.36 28.43 344,600 -0.18(-0.63%)
Jan 26, 2007 28.61 28.66 28.43 28.61 218,300 +0.00(+0.00%)
Jan 25, 2007 28.70 28.81 28.43 28.61 407,100 -0.19(-0.66%)
Jan 24, 2007 28.71 28.94 28.69 28.80 187,400 +0.16(+0.56%)
Jan 23, 2007 28.70 28.83 28.56 28.64 435,100 -0.12(-0.42%)
Jan 22, 2007 28.70 28.85 28.58 28.76 387,000 +0.06(+0.21%)
Jan 19, 2007 28.78 28.78 28.51 28.70 508,800 -0.08(-0.28%)
Jan 18, 2007 28.79 29.00 28.71 28.78 429,700 -0.01(-0.03%)
Jan 17, 2007 28.77 28.92 28.57 28.79 541,600 +0.02(+0.07%)
Jan 16, 2007 28.96 29.10 28.70 28.77 381,000 -0.13(-0.45%)
Jan 12, 2007 28.84 29.03 28.75 28.90 142,400 -0.04(-0.14%)
Jan 11, 2007 28.60 29.06 28.56 28.94 471,400 +0.32(+1.12%)
Jan 10, 2007 28.50 28.63 28.37 28.62 270,400 +0.12(+0.42%)
Jan 09, 2007 28.01 28.50 28.01 28.50 468,200 +0.50(+1.79%)
Jan 08, 2007 27.90 28.15 27.55 28.00 777,800 +0.00(+0.00%)
Jan 05, 2007 28.25 28.25 27.99 28.00 230,300 -0.36(-1.27%)
Jan 04, 2007 28.04 28.43 27.70 28.36 336,400 +0.32(+1.14%)
Jan 03, 2007 27.80 28.19 27.78 28.04 533,600 +0.04(+0.14%)
Dec 29, 2006 28.35 28.45 27.99 28.00 191,100 -0.35(-1.23%)
Dec 28, 2006 28.30 28.50 28.19 28.35 119,000 -0.01(-0.04%)
Dec 27, 2006 28.15 28.36 28.02 28.36 148,600 +0.34(+1.21%)
Dec 26, 2006 27.78 28.13 27.78 28.02 213,000 +0.23(+0.83%)
Dec 22, 2006 27.63 27.83 27.47 27.79 323,600 +0.13(+0.47%)
Dec 21, 2006 27.98 28.01 27.42 27.66 684,700 -0.32(-1.14%)
Dec 20, 2006 27.95 28.18 27.88 27.98 334,700 +0.10(+0.36%)
Dec 19, 2006 27.80 27.91 27.51 27.88 428,100 -0.02(-0.07%)
Dec 18, 2006 27.71 28.08 27.71 27.90 477,600 +0.15(+0.54%)
Dec 15, 2006 27.68 27.80 27.60 27.75 502,000 +0.24(+0.87%)
Dec 14, 2006 27.32 27.72 27.30 27.51 284,500 +0.21(+0.77%)
Dec 13, 2006 27.43 27.43 27.13 27.30 331,200 +0.03(+0.11%)
Dec 12, 2006 27.26 27.38 27.10 27.27 268,900 -0.04(-0.15%)
Dec 11, 2006 27.20 27.47 27.16 27.31 138,500 +0.06(+0.22%)
Dec 08, 2006 27.20 27.46 27.10 27.25 193,500 -0.03(-0.11%)
Dec 07, 2006 26.97 27.32 26.87 27.28 234,300 +0.31(+1.15%)
Dec 06, 2006 27.22 27.23 26.83 26.97 419,800 -0.36(-1.32%)
Dec 05, 2006 27.30 27.50 27.08 27.33 415,700 -0.09(-0.33%)
Dec 04, 2006 26.89 27.75 26.89 27.42 347,800 +0.52(+1.93%)
Dec 01, 2006 26.84 27.47 26.40 26.90 937,500 -0.56(-2.04%)
Nov 30, 2006 27.85 27.86 27.42 27.46 449,600 -0.42(-1.51%)
Nov 29, 2006 27.67 28.00 27.48 27.88 482,700 +0.46(+1.68%)
Nov 28, 2006 26.97 27.51 26.87 27.42 477,500 +0.33(+1.22%)
Nov 27, 2006 27.85 27.85 27.09 27.09 425,500 -0.93(-3.32%)
Nov 24, 2006 27.52 28.06 27.48 28.02 179,100 +0.25(+0.90%)
Nov 22, 2006 27.66 27.85 27.51 27.77 96,200 +0.21(+0.76%)
Nov 21, 2006 27.58 27.69 27.45 27.56 215,200 -0.04(-0.14%)
Nov 20, 2006 27.48 27.79 27.35 27.60 195,100 +0.12(+0.44%)
Nov 17, 2006 27.71 27.71 27.35 27.48 250,100 -0.23(-0.83%)
Nov 16, 2006 27.60 27.78 27.44 27.71 167,300 +0.18(+0.65%)
Nov 15, 2006 27.40 27.85 27.40 27.53 485,800 +0.24(+0.88%)
Nov 14, 2006 27.32 27.40 26.90 27.29 359,000 +0.04(+0.15%)
Nov 13, 2006 27.37 27.56 27.14 27.25 299,800 -0.18(-0.66%)
Nov 10, 2006 27.01 27.43 26.99 27.43 236,100 +0.40(+1.48%)
Nov 09, 2006 27.34 27.34 26.85 27.03 259,700 -0.26(-0.95%)
Nov 08, 2006 26.93 27.55 26.73 27.29 327,900 +0.33(+1.22%)
Nov 07, 2006 26.73 27.15 26.73 26.96 225,900 +0.03(+0.11%)
Nov 06, 2006 26.19 27.00 26.18 26.93 450,400 +0.95(+3.66%)
Nov 03, 2006 26.34 26.34 25.80 25.98 383,400 -0.36(-1.37%)
Nov 02, 2006 26.59 26.71 26.33 26.34 385,500 -0.48(-1.79%)
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.