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 (%)
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%)
Nov 01, 2006 22.29 22.29 21.77 21.96 739,481 -0.29(-1.32%)
Oct 31, 2006 22.41 22.44 22.06 22.26 334,140 -0.11(-0.51%)
Oct 30, 2006 22.01 22.39 21.83 22.37 167,070 +0.36(+1.64%)
Oct 27, 2006 22.21 22.30 21.90 22.01 268,313 -0.34(-1.54%)
Oct 26, 2006 22.46 22.46 21.97 22.35 260,619 +0.08(+0.37%)
Oct 25, 2006 21.87 22.47 21.87 22.27 455,168 +0.36(+1.64%)
Oct 24, 2006 21.71 22.01 21.67 21.91 629,810 +0.07(+0.34%)
Oct 23, 2006 21.55 22.09 21.43 21.84 396,425 +0.14(+0.64%)
Oct 20, 2006 21.72 21.75 21.40 21.70 600,011 +0.01(+0.04%)
Oct 19, 2006 21.75 21.83 21.54 21.69 322,782 -0.16(-0.75%)
Oct 18, 2006 21.86 22.17 21.74 21.85 618,574 -0.01(-0.04%)
Oct 17, 2006 21.94 22.05 21.49 21.86 655,213 -0.33(-1.48%)
Oct 16, 2006 21.61 22.19 21.40 22.19 568,624 +0.58(+2.69%)
Oct 13, 2006 21.71 22.05 21.51 21.61 594,149 -0.10(-0.45%)
Oct 12, 2006 19.94 21.94 19.91 21.71 1,928,634 +0.78(+3.72%)
Oct 11, 2006 21.27 21.35 20.93 20.93 1,035,395 -0.49(-2.29%)
Oct 10, 2006 21.65 21.66 21.27 21.42 827,901 -0.25(-1.17%)
Oct 09, 2006 21.80 21.81 21.63 21.67 1,347,919 -0.20(-0.90%)
Oct 06, 2006 22.08 22.03 21.59 21.87 347,574 -0.20(-0.89%)
Oct 05, 2006 21.87 22.16 21.85 22.07 720,795 +0.16(+0.71%)
Oct 04, 2006 21.29 22.02 21.27 21.91 768,180 +0.60(+2.80%)
Oct 03, 2006 20.95 21.40 20.76 21.31 600,744 +0.38(+1.80%)
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.