Skip to main content

Domino's Pizza Inc (NY: DPZ )

494.42 +2.29 (+0.47%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 23.25 23.42 23.19 23.39 774,775 +0.11(+0.46%)
Jan 30, 2007 23.30 23.36 23.24 23.29 380,670 +0.01(+0.04%)
Jan 29, 2007 23.43 23.43 23.22 23.28 420,850 -0.15(-0.63%)
Jan 26, 2007 23.43 23.47 23.28 23.43 266,603 +0.00(+0.00%)
Jan 25, 2007 23.50 23.59 23.28 23.43 497,180 -0.16(-0.66%)
Jan 24, 2007 23.51 23.70 23.49 23.58 228,866 +0.13(+0.56%)
Jan 23, 2007 23.50 23.61 23.39 23.45 531,376 -0.10(-0.42%)
Jan 22, 2007 23.50 23.62 23.40 23.55 472,632 +0.05(+0.21%)
Jan 19, 2007 23.57 23.57 23.34 23.50 621,383 -0.07(-0.28%)
Jan 18, 2007 23.57 23.75 23.51 23.57 524,781 -0.01(-0.03%)
Jan 17, 2007 23.56 23.68 23.39 23.57 661,441 +0.02(+0.07%)
Jan 16, 2007 23.71 23.83 23.50 23.56 465,305 -0.11(-0.45%)
Jan 12, 2007 23.61 23.77 23.54 23.66 173,909 -0.03(-0.14%)
Jan 11, 2007 23.42 23.79 23.39 23.70 575,708 +0.26(+1.12%)
Jan 10, 2007 23.34 23.44 23.23 23.43 330,232 +0.10(+0.42%)
Jan 09, 2007 22.94 23.34 22.94 23.34 571,800 +0.41(+1.79%)
Jan 08, 2007 22.84 23.05 22.56 22.93 949,906 +0.00(+0.00%)
Jan 05, 2007 23.13 23.13 22.92 22.93 281,259 -0.29(-1.27%)
Jan 04, 2007 22.96 23.28 22.68 23.22 410,836 +0.26(+1.14%)
Jan 03, 2007 22.76 23.08 22.75 22.96 651,671 +0.03(+0.14%)
Dec 29, 2006 23.21 23.30 22.92 22.93 233,385 -0.29(-1.23%)
Dec 28, 2006 23.17 23.34 23.08 23.21 145,331 -0.01(-0.04%)
Dec 27, 2006 23.05 23.22 22.94 23.22 181,481 +0.28(+1.21%)
Dec 26, 2006 22.75 23.03 22.75 22.94 260,131 +0.19(+0.83%)
Dec 22, 2006 22.62 22.79 22.49 22.75 395,204 +0.11(+0.47%)
Dec 21, 2006 22.91 22.94 22.45 22.65 836,205 -0.26(-1.14%)
Dec 20, 2006 22.89 23.07 22.83 22.91 408,760 +0.08(+0.36%)
Dec 19, 2006 22.76 22.85 22.53 22.83 522,827 -0.02(-0.07%)
Dec 18, 2006 22.69 22.99 22.69 22.84 583,280 +0.12(+0.54%)
Dec 15, 2006 22.66 22.76 22.60 22.72 613,079 +0.20(+0.87%)
Dec 14, 2006 22.37 22.70 22.35 22.53 347,452 +0.17(+0.77%)
Dec 13, 2006 22.46 22.46 22.21 22.35 404,485 +0.02(+0.11%)
Dec 12, 2006 22.32 22.42 22.19 22.33 328,400 -0.03(-0.15%)
Dec 11, 2006 22.27 22.49 22.24 22.36 169,146 +0.05(+0.22%)
Dec 08, 2006 22.27 22.48 22.19 22.31 236,316 -0.02(-0.11%)
Dec 07, 2006 22.08 22.37 22.00 22.34 286,144 +0.25(+1.15%)
Dec 06, 2006 22.29 22.30 21.97 22.08 512,690 -0.29(-1.32%)
Dec 05, 2006 22.35 22.52 22.17 22.38 507,683 -0.07(-0.33%)
Dec 04, 2006 22.02 22.72 22.02 22.45 424,758 +0.43(+1.93%)
Dec 01, 2006 21.98 22.49 21.62 22.03 1,144,943 -0.46(-2.04%)
Nov 30, 2006 22.80 22.81 22.45 22.48 549,084 -0.34(-1.51%)
Nov 29, 2006 22.66 22.93 22.50 22.83 589,508 +0.38(+1.68%)
Nov 28, 2006 22.08 22.53 22.00 22.45 583,158 +0.27(+1.22%)
Nov 27, 2006 22.80 22.80 22.18 22.18 519,651 -0.76(-3.32%)
Nov 24, 2006 22.53 22.98 22.50 22.94 218,730 +0.20(+0.90%)
Nov 22, 2006 22.65 22.80 22.53 22.74 117,486 +0.17(+0.76%)
Nov 21, 2006 22.58 22.67 22.48 22.57 262,818 -0.03(-0.15%)
Nov 20, 2006 22.50 22.75 22.40 22.60 238,270 +0.10(+0.44%)
Nov 17, 2006 22.69 22.69 22.39 22.50 305,440 -0.19(-0.83%)
Nov 16, 2006 22.60 22.75 22.47 22.69 204,319 +0.15(+0.65%)
Nov 15, 2006 22.44 22.80 22.44 22.54 593,294 +0.20(+0.88%)
Nov 14, 2006 22.37 22.44 22.03 22.35 438,437 +0.03(+0.15%)
Nov 13, 2006 22.41 22.57 22.22 22.31 366,137 -0.15(-0.66%)
Nov 10, 2006 22.12 22.46 22.10 22.46 288,342 +0.33(+1.48%)
Nov 09, 2006 22.39 22.39 21.99 22.13 317,164 -0.21(-0.95%)
Nov 08, 2006 22.05 22.56 21.89 22.35 400,455 +0.27(+1.22%)
Nov 07, 2006 21.89 22.23 21.89 22.08 275,885 +0.02(+0.11%)
Nov 06, 2006 21.44 22.11 21.44 22.05 550,061 +0.78(+3.66%)
Nov 03, 2006 21.57 21.57 21.13 21.27 468,236 -0.29(-1.37%)
Nov 02, 2006 21.77 21.87 21.56 21.57 470,800 -0.39(-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.