Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.07 13.43 13.05 13.43 666,631 +0.38(+2.95%)
Oct 28, 2004 13.09 13.09 12.92 13.04 210,406 -0.01(-0.06%)
Oct 27, 2004 13.04 13.09 12.90 13.05 368,546 +0.05(+0.38%)
Oct 26, 2004 13.05 13.06 12.80 13.00 353,526 -0.04(-0.31%)
Oct 25, 2004 13.06 13.06 12.87 13.04 163,757 +0.07(+0.51%)
Oct 22, 2004 12.86 13.10 12.77 12.98 362,074 +0.06(+0.44%)
Oct 21, 2004 12.73 13.03 12.70 12.92 152,400 +0.14(+1.09%)
Oct 20, 2004 12.85 12.86 12.63 12.78 475,886 +0.02(+0.13%)
Oct 19, 2004 13.10 13.59 12.69 12.77 833,686 -0.25(-1.95%)
Oct 18, 2004 13.10 13.32 13.02 13.02 476,008 -0.07(-0.50%)
Oct 15, 2004 13.01 13.26 13.01 13.09 348,885 +0.07(+0.57%)
Oct 14, 2004 13.10 13.18 12.91 13.01 473,322 -0.22(-1.67%)
Oct 13, 2004 13.14 13.26 13.10 13.23 253,268 +0.16(+1.25%)
Oct 12, 2004 13.16 13.39 12.90 13.07 755,776 -0.03(-0.25%)
Oct 11, 2004 13.10 13.31 13.00 13.10 489,075 +0.04(+0.31%)
Oct 08, 2004 12.98 13.27 12.94 13.06 656,862 +0.03(+0.25%)
Oct 07, 2004 13.08 13.23 12.73 13.03 1,096,480 +0.01(+0.06%)
Oct 06, 2004 12.50 13.11 12.50 13.02 987,431 +0.47(+3.79%)
Oct 05, 2004 12.20 12.67 12.01 12.55 721,217 +0.28(+2.27%)
Oct 04, 2004 12.24 12.28 12.07 12.27 389,794 +0.31(+2.60%)
Oct 01, 2004 12.12 12.16 11.67 11.96 917,702 -0.08(-0.68%)
Sep 30, 2004 12.32 12.37 12.04 12.04 1,655,528 -0.29(-2.33%)
Sep 29, 2004 12.57 12.61 12.24 12.32 925,396 -0.16(-1.31%)
Sep 28, 2004 12.12 12.49 11.97 12.49 272,929 +0.30(+2.49%)
Sep 27, 2004 12.28 12.30 12.00 12.19 420,567 -0.13(-1.06%)
Sep 24, 2004 12.32 12.45 12.16 12.32 263,648 +0.06(+0.47%)
Sep 23, 2004 12.29 12.45 12.19 12.26 221,030 -0.11(-0.93%)
Sep 22, 2004 12.49 12.57 12.12 12.37 429,726 -0.24(-1.88%)
Sep 21, 2004 12.55 12.72 12.46 12.61 294,299 +0.12(+0.98%)
Sep 20, 2004 12.45 12.68 12.41 12.49 226,769 +0.04(+0.33%)
Sep 17, 2004 12.61 12.61 12.37 12.45 330,202 -0.23(-1.81%)
Sep 16, 2004 12.46 12.69 12.46 12.68 648,436 +0.21(+1.71%)
Sep 15, 2004 12.28 12.59 12.20 12.46 1,276,235 +0.32(+2.63%)
Sep 14, 2004 11.82 12.20 11.69 12.14 611,191 +0.39(+3.35%)
Sep 13, 2004 11.71 11.87 11.69 11.75 481,626 -0.02(-0.14%)
Sep 10, 2004 11.59 11.77 11.38 11.77 1,311,405 +0.48(+4.28%)
Sep 09, 2004 11.21 11.42 11.21 11.28 199,659 -0.01(-0.07%)
Sep 08, 2004 11.28 11.36 11.22 11.29 217,366 -0.07(-0.58%)
Sep 07, 2004 11.46 11.51 11.18 11.36 401,762 -0.11(-0.93%)
Sep 03, 2004 11.51 11.63 11.26 11.46 378,682 -0.25(-2.10%)
Sep 02, 2004 11.87 11.87 11.59 11.71 334,353 -0.12(-1.04%)
Sep 01, 2004 11.67 11.95 11.67 11.83 514,597 +0.16(+1.40%)
Aug 31, 2004 11.42 11.67 11.42 11.67 490,662 +0.19(+1.64%)
Aug 30, 2004 11.46 11.59 11.38 11.48 323,607 -0.02(-0.14%)
Aug 27, 2004 11.26 11.53 11.26 11.50 1,075,354 +0.28(+2.48%)
Aug 26, 2004 11.38 11.38 11.22 11.22 127,367 -0.08(-0.72%)
Aug 25, 2004 11.30 11.37 11.06 11.30 375,262 +0.00(+0.00%)
Aug 24, 2004 11.26 11.30 11.01 11.30 741,733 -0.04(-0.36%)
Aug 23, 2004 11.22 11.39 11.14 11.34 540,852 +0.17(+1.54%)
Aug 20, 2004 10.85 11.17 10.73 11.17 137,136 +0.28(+2.56%)
Aug 19, 2004 11.14 11.14 10.44 10.89 151,546 -0.25(-2.28%)
Aug 18, 2004 11.07 11.17 10.93 11.15 52,509 +0.13(+1.19%)
Aug 17, 2004 10.97 11.18 10.85 11.01 196,729 -0.02(-0.22%)
Aug 16, 2004 10.97 11.10 10.97 11.04 105,508 +0.07(+0.60%)
Aug 13, 2004 11.20 11.22 10.93 10.97 128,099 -0.19(-1.69%)
Aug 12, 2004 11.18 11.26 11.12 11.16 347,664 -0.06(-0.51%)
Aug 11, 2004 11.30 11.37 11.14 11.22 203,689 -0.07(-0.65%)
Aug 10, 2004 11.22 11.34 11.18 11.29 332,644 +0.07(+0.66%)
Aug 09, 2004 11.30 11.30 11.06 11.22 259,008 -0.08(-0.72%)
Aug 06, 2004 11.32 11.46 11.22 11.30 337,406 -0.07(-0.65%)
Aug 05, 2004 11.42 11.46 11.35 11.37 229,700 -0.01(-0.07%)
Aug 04, 2004 11.50 11.50 11.37 11.38 190,867 -0.03(-0.29%)
Aug 03, 2004 11.22 11.53 11.22 11.42 1,901,470 +0.20(+1.75%)
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.