Skip to main content

Domino's Pizza Inc (NY: DPZ )

482.05 -4.60 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.62 14.71 14.54 14.70 381,979 +0.08(+0.56%)
Nov 29, 2004 14.89 14.90 14.49 14.62 280,867 -0.05(-0.34%)
Nov 26, 2004 14.62 14.70 14.62 14.67 58,371 +0.06(+0.39%)
Nov 24, 2004 14.59 14.74 14.40 14.61 212,604 +0.00(+0.00%)
Nov 23, 2004 14.38 14.70 14.38 14.61 431,802 +0.28(+1.94%)
Nov 22, 2004 14.17 14.59 14.16 14.33 88,900 -0.04(-0.29%)
Nov 19, 2004 14.29 14.58 14.18 14.37 236,172 +0.08(+0.57%)
Nov 18, 2004 14.33 14.40 14.04 14.29 373,186 -0.04(-0.29%)
Nov 17, 2004 14.33 14.84 14.25 14.33 312,739 +0.08(+0.57%)
Nov 16, 2004 14.49 14.58 14.25 14.25 113,690 -0.20(-1.42%)
Nov 15, 2004 14.72 14.72 14.38 14.45 145,806 -0.27(-1.84%)
Nov 12, 2004 14.29 14.72 14.21 14.72 142,631 +0.20(+1.41%)
Nov 11, 2004 13.76 14.53 13.76 14.52 594,949 +0.70(+5.10%)
Nov 10, 2004 13.72 14.00 13.68 13.81 145,073 +0.18(+1.32%)
Nov 09, 2004 13.69 13.86 13.63 13.63 183,296 -0.13(-0.95%)
Nov 08, 2004 13.96 13.97 13.69 13.77 148,981 -0.16(-1.12%)
Nov 05, 2004 13.79 13.96 13.77 13.92 761,271 +0.26(+1.92%)
Nov 04, 2004 13.86 13.96 13.55 13.66 301,871 -0.16(-1.18%)
Nov 03, 2004 14.04 14.21 13.63 13.82 396,877 -0.02(-0.12%)
Nov 02, 2004 13.76 13.95 13.76 13.84 169,985 +0.08(+0.60%)
Nov 01, 2004 13.47 13.91 13.23 13.76 406,402 +0.33(+2.44%)
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%)
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.