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 (%)
Aug 31, 2005 18.71 18.87 18.52 18.83 338,628 +0.11(+0.57%)
Aug 30, 2005 18.75 19.03 18.65 18.73 361,097 +0.01(+0.04%)
Aug 29, 2005 18.56 18.80 18.32 18.72 228,845 +0.17(+0.93%)
Aug 26, 2005 18.81 18.81 18.34 18.55 310,297 -0.26(-1.39%)
Aug 25, 2005 18.61 18.84 18.56 18.81 370,622 +0.22(+1.19%)
Aug 24, 2005 18.83 18.88 18.43 18.59 525,099 -0.33(-1.73%)
Aug 23, 2005 18.83 19.05 18.65 18.92 373,064 +0.10(+0.52%)
Aug 22, 2005 18.55 19.05 18.50 18.82 546,103 -0.02(-0.13%)
Aug 19, 2005 18.92 19.04 18.63 18.84 483,946 -0.10(-0.52%)
Aug 18, 2005 19.19 19.24 18.92 18.94 619,373 -0.42(-2.16%)
Aug 17, 2005 19.65 19.66 19.27 19.36 1,104,784 -0.69(-3.43%)
Aug 16, 2005 20.02 20.13 19.76 20.05 431,680 -0.01(-0.04%)
Aug 15, 2005 20.03 20.23 19.74 20.05 386,253 -0.04(-0.20%)
Aug 12, 2005 20.39 20.43 20.06 20.10 269,754 -0.29(-1.45%)
Aug 11, 2005 20.46 20.55 20.37 20.39 450,974 -0.07(-0.32%)
Aug 10, 2005 20.53 20.68 20.29 20.46 484,312 -0.05(-0.24%)
Aug 09, 2005 20.48 20.58 20.43 20.51 328,614 +0.06(+0.28%)
Aug 08, 2005 20.66 20.67 20.37 20.45 576,876 -0.24(-1.15%)
Aug 05, 2005 20.05 20.99 20.01 20.69 1,442,313 +0.70(+3.48%)
Aug 04, 2005 20.12 20.33 19.66 19.99 607,283 -0.13(-0.65%)
Aug 03, 2005 20.69 21.22 19.86 20.12 1,146,792 -0.52(-2.50%)
Aug 02, 2005 20.64 20.73 20.43 20.64 444,380 +0.08(+0.40%)
Aug 01, 2005 20.60 20.72 20.50 20.55 682,751 +0.07(+0.32%)
Jul 29, 2005 20.66 20.75 20.49 20.49 354,991 -0.22(-1.07%)
Jul 28, 2005 20.72 20.87 20.55 20.71 473,322 -0.01(-0.04%)
Jul 27, 2005 20.53 20.72 20.39 20.72 421,178 +0.18(+0.88%)
Jul 26, 2005 20.35 20.64 20.35 20.54 249,605 +0.19(+0.93%)
Jul 25, 2005 20.32 20.55 20.30 20.35 189,402 -0.07(-0.32%)
Jul 22, 2005 20.27 20.42 20.15 20.41 181,098 +0.13(+0.65%)
Jul 21, 2005 20.31 20.47 20.11 20.28 527,663 -0.02(-0.12%)
Jul 20, 2005 20.31 20.39 20.10 20.31 334,964 +0.01(+0.04%)
Jul 19, 2005 19.91 20.33 19.86 20.30 775,193 +0.39(+1.97%)
Jul 18, 2005 19.88 20.06 19.82 19.91 258,519 +0.05(+0.25%)
Jul 15, 2005 19.56 19.92 19.34 19.86 256,565 +0.30(+1.55%)
Jul 14, 2005 19.54 19.98 19.34 19.56 523,023 -0.02(-0.08%)
Jul 13, 2005 18.83 19.78 18.43 19.57 1,329,234 +0.75(+4.00%)
Jul 12, 2005 18.57 18.83 18.47 18.82 334,964 +0.20(+1.10%)
Jul 11, 2005 18.63 18.86 18.32 18.61 350,595 -0.07(-0.39%)
Jul 08, 2005 18.24 18.84 18.10 18.69 342,291 +0.44(+2.42%)
Jul 07, 2005 17.93 18.34 17.77 18.24 326,904 +0.23(+1.27%)
Jul 06, 2005 18.43 18.43 17.96 18.02 449,387 -0.36(-1.96%)
Jul 05, 2005 17.98 18.51 17.88 18.38 206,254 +0.34(+1.86%)
Jul 01, 2005 18.26 18.27 17.89 18.04 170,229 -0.19(-1.03%)
Jun 30, 2005 18.24 18.66 18.20 18.23 219,076 +0.01(+0.04%)
Jun 29, 2005 18.26 18.38 18.15 18.22 109,538 -0.04(-0.22%)
Jun 28, 2005 17.62 18.29 17.59 18.26 166,932 +0.66(+3.72%)
Jun 27, 2005 17.73 17.79 17.53 17.61 142,753 -0.09(-0.51%)
Jun 24, 2005 18.01 18.15 17.67 17.70 692,520 -0.40(-2.22%)
Jun 23, 2005 18.52 18.55 18.02 18.10 198,682 -0.43(-2.34%)
Jun 22, 2005 18.59 18.69 18.43 18.53 123,215 -0.04(-0.22%)
Jun 21, 2005 18.74 18.74 18.38 18.57 167,909 -0.16(-0.87%)
Jun 20, 2005 18.43 18.74 18.35 18.74 181,098 +0.25(+1.33%)
Jun 17, 2005 18.47 18.59 18.34 18.49 530,350 +0.07(+0.36%)
Jun 16, 2005 18.62 18.63 18.41 18.43 250,704 -0.20(-1.10%)
Jun 15, 2005 18.50 18.64 18.38 18.63 531,571 +0.13(+0.71%)
Jun 14, 2005 18.26 18.51 18.20 18.50 497,134 +0.26(+1.44%)
Jun 13, 2005 17.89 18.30 17.86 18.24 740,145 +0.26(+1.46%)
Jun 10, 2005 17.60 18.06 17.52 17.97 646,360 +0.37(+2.09%)
Jun 09, 2005 17.52 17.84 17.46 17.61 828,680 +0.15(+0.84%)
Jun 08, 2005 17.17 17.61 17.01 17.46 745,274 +0.37(+2.16%)
Jun 07, 2005 17.34 17.52 16.87 17.09 998,543 -0.26(-1.51%)
Jun 06, 2005 18.62 18.64 17.22 17.35 1,866,178 -1.43(-7.63%)
Jun 03, 2005 18.48 18.92 18.48 18.79 618,273 +0.28(+1.50%)
Jun 02, 2005 18.49 18.70 18.41 18.51 485,655 +0.02(+0.13%)
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.