Skip to main content

Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.48 14.78 14.37 14.57 265,260 +0.18(+1.25%)
Dec 30, 2004 14.14 14.53 14.14 14.39 258,909 +0.02(+0.17%)
Dec 29, 2004 14.13 14.53 14.12 14.37 242,300 +0.27(+1.92%)
Dec 28, 2004 13.92 14.10 13.84 14.10 407,538 +0.28(+2.01%)
Dec 27, 2004 14.07 14.12 13.72 13.82 398,013 -0.26(-1.86%)
Dec 23, 2004 14.12 14.16 13.72 14.08 496,203 -0.04(-0.29%)
Dec 22, 2004 14.23 14.30 14.12 14.12 157,666 -0.08(-0.58%)
Dec 21, 2004 14.17 14.39 14.13 14.21 367,969 +0.08(+0.58%)
Dec 20, 2004 14.53 14.57 13.96 14.12 397,402 -0.37(-2.54%)
Dec 17, 2004 14.62 14.65 14.36 14.49 142,278 -0.12(-0.84%)
Dec 16, 2004 14.77 14.85 14.57 14.62 108,082 -0.23(-1.54%)
Dec 15, 2004 14.93 15.00 14.61 14.85 226,424 -0.18(-1.20%)
Dec 14, 2004 14.45 15.07 14.13 15.03 553,847 +0.47(+3.21%)
Dec 13, 2004 14.71 15.07 14.56 14.56 521,605 -0.16(-1.06%)
Dec 10, 2004 14.83 14.90 14.70 14.71 340,491 -0.08(-0.55%)
Dec 09, 2004 14.94 14.99 14.62 14.80 261,352 -0.14(-0.93%)
Dec 08, 2004 15.15 15.15 14.86 14.94 293,349 -0.26(-1.72%)
Dec 07, 2004 15.48 15.48 15.16 15.20 201,510 -0.07(-0.48%)
Dec 06, 2004 15.15 15.57 15.07 15.27 175,130 +0.04(+0.27%)
Dec 03, 2004 15.11 15.48 15.07 15.23 142,644 +0.09(+0.60%)
Dec 02, 2004 14.96 15.19 14.94 15.14 192,594 +0.22(+1.48%)
Dec 01, 2004 14.69 15.01 14.69 14.92 343,544 +0.22(+1.50%)
Nov 30, 2004 14.62 14.71 14.53 14.70 382,014 +0.08(+0.56%)
Nov 29, 2004 14.89 14.89 14.49 14.62 280,892 -0.05(-0.33%)
Nov 26, 2004 14.62 14.70 14.62 14.66 58,376 +0.06(+0.39%)
Nov 24, 2004 14.59 14.74 14.39 14.61 212,623 +0.00(+0.00%)
Nov 23, 2004 14.38 14.70 14.38 14.61 431,842 +0.28(+1.94%)
Nov 22, 2004 14.17 14.59 14.16 14.33 88,908 -0.04(-0.28%)
Nov 19, 2004 14.29 14.57 14.18 14.37 236,194 +0.08(+0.57%)
Nov 18, 2004 14.33 14.39 14.03 14.29 373,221 -0.04(-0.29%)
Nov 17, 2004 14.33 14.84 14.25 14.33 312,768 +0.08(+0.57%)
Nov 16, 2004 14.49 14.57 14.25 14.25 113,700 -0.20(-1.42%)
Nov 15, 2004 14.72 14.72 14.38 14.45 145,820 -0.27(-1.84%)
Nov 12, 2004 14.29 14.72 14.21 14.72 142,644 +0.20(+1.41%)
Nov 11, 2004 13.76 14.53 13.76 14.52 595,004 +0.70(+5.10%)
Nov 10, 2004 13.72 14.00 13.67 13.81 145,087 +0.18(+1.32%)
Nov 09, 2004 13.69 13.86 13.63 13.63 183,313 -0.13(-0.95%)
Nov 08, 2004 13.96 13.97 13.69 13.76 148,995 -0.16(-1.12%)
Nov 05, 2004 13.79 13.96 13.76 13.92 761,341 +0.26(+1.92%)
Nov 04, 2004 13.86 13.96 13.55 13.66 301,898 -0.16(-1.18%)
Nov 03, 2004 14.04 14.21 13.63 13.82 396,913 -0.02(-0.12%)
Nov 02, 2004 13.76 13.94 13.76 13.84 170,001 +0.08(+0.60%)
Nov 01, 2004 13.47 13.91 13.23 13.76 406,439 +0.33(+2.44%)
Oct 29, 2004 13.07 13.43 13.05 13.43 666,693 +0.38(+2.95%)
Oct 28, 2004 13.08 13.09 12.92 13.04 210,425 -0.01(-0.06%)
Oct 27, 2004 13.04 13.08 12.90 13.05 368,580 +0.05(+0.38%)
Oct 26, 2004 13.05 13.06 12.80 13.00 353,558 -0.04(-0.31%)
Oct 25, 2004 13.06 13.06 12.87 13.04 163,772 +0.07(+0.50%)
Oct 22, 2004 12.86 13.10 12.77 12.98 362,107 +0.06(+0.44%)
Oct 21, 2004 12.73 13.03 12.70 12.92 152,414 +0.14(+1.09%)
Oct 20, 2004 12.85 12.86 12.63 12.78 475,930 +0.02(+0.13%)
Oct 19, 2004 13.10 13.59 12.69 12.77 833,763 -0.25(-1.95%)
Oct 18, 2004 13.10 13.31 13.02 13.02 476,052 -0.07(-0.50%)
Oct 15, 2004 13.01 13.26 13.01 13.08 348,917 +0.07(+0.57%)
Oct 14, 2004 13.10 13.17 12.91 13.01 473,365 -0.22(-1.67%)
Oct 13, 2004 13.14 13.26 13.10 13.23 253,292 +0.16(+1.25%)
Oct 12, 2004 13.16 13.39 12.90 13.07 755,846 -0.03(-0.25%)
Oct 11, 2004 13.10 13.31 12.99 13.10 489,119 +0.04(+0.31%)
Oct 08, 2004 12.98 13.26 12.94 13.06 656,922 +0.03(+0.25%)
Oct 07, 2004 13.08 13.22 12.73 13.03 1,096,581 +0.01(+0.06%)
Oct 06, 2004 12.50 13.11 12.50 13.02 987,521 +0.47(+3.79%)
Oct 05, 2004 12.20 12.67 12.00 12.54 721,284 +0.28(+2.27%)
Oct 04, 2004 12.24 12.28 12.07 12.27 389,830 +0.31(+2.60%)
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.