Skip to main content

Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.67 13.90 13.55 13.66 289,171 +0.09(+0.66%)
Jan 28, 2005 13.84 13.88 13.44 13.57 283,553 -0.19(-1.37%)
Jan 27, 2005 13.96 13.96 13.71 13.76 194,897 -0.16(-1.18%)
Jan 26, 2005 13.86 14.09 13.84 13.92 292,590 +0.04(+0.30%)
Jan 25, 2005 13.89 14.00 13.76 13.88 600,445 -0.02(-0.12%)
Jan 24, 2005 13.94 14.09 13.83 13.90 198,682 -0.17(-1.22%)
Jan 21, 2005 14.06 14.32 13.93 14.07 587,500 +0.02(+0.18%)
Jan 20, 2005 14.38 14.40 14.04 14.04 203,323 -0.33(-2.28%)
Jan 19, 2005 14.66 14.66 14.29 14.37 166,444 -0.34(-2.28%)
Jan 18, 2005 14.04 14.98 14.04 14.71 390,893 +0.20(+1.35%)
Jan 14, 2005 14.33 14.57 14.27 14.51 201,857 +0.17(+1.20%)
Jan 13, 2005 14.37 14.60 14.17 14.34 323,607 -0.08(-0.57%)
Jan 12, 2005 14.60 14.60 14.32 14.42 157,285 -0.18(-1.23%)
Jan 11, 2005 14.32 14.74 14.27 14.60 309,320 +0.27(+1.89%)
Jan 10, 2005 13.99 14.53 13.92 14.33 317,746 +0.34(+2.46%)
Jan 07, 2005 14.14 14.14 13.85 13.99 569,915 -0.14(-0.99%)
Jan 06, 2005 14.24 14.24 13.96 14.13 236,783 -0.14(-0.98%)
Jan 05, 2005 14.40 14.49 14.13 14.27 675,180 -0.15(-1.02%)
Jan 04, 2005 14.33 14.53 14.09 14.41 238,981 +0.06(+0.40%)
Jan 03, 2005 14.55 14.66 14.04 14.36 519,115 -0.22(-1.52%)
Dec 31, 2004 14.48 14.78 14.37 14.58 265,236 +0.18(+1.25%)
Dec 30, 2004 14.14 14.54 14.14 14.40 258,886 +0.02(+0.17%)
Dec 29, 2004 14.13 14.54 14.12 14.37 242,278 +0.27(+1.92%)
Dec 28, 2004 13.92 14.10 13.84 14.10 407,501 +0.28(+2.01%)
Dec 27, 2004 14.07 14.13 13.72 13.82 397,976 -0.26(-1.86%)
Dec 23, 2004 14.13 14.16 13.72 14.09 496,157 -0.04(-0.29%)
Dec 22, 2004 14.23 14.31 14.13 14.13 157,651 -0.08(-0.58%)
Dec 21, 2004 14.17 14.40 14.13 14.21 367,935 +0.08(+0.58%)
Dec 20, 2004 14.54 14.58 13.96 14.13 397,365 -0.37(-2.54%)
Dec 17, 2004 14.62 14.65 14.36 14.49 142,265 -0.12(-0.84%)
Dec 16, 2004 14.77 14.85 14.57 14.62 108,072 -0.23(-1.54%)
Dec 15, 2004 14.93 15.00 14.61 14.85 226,403 -0.18(-1.20%)
Dec 14, 2004 14.45 15.07 14.13 15.03 553,796 +0.47(+3.21%)
Dec 13, 2004 14.72 15.07 14.56 14.56 521,557 -0.16(-1.06%)
Dec 10, 2004 14.83 14.90 14.70 14.72 340,459 -0.08(-0.55%)
Dec 09, 2004 14.94 14.99 14.62 14.80 261,328 -0.14(-0.93%)
Dec 08, 2004 15.15 15.15 14.86 14.94 293,322 -0.26(-1.72%)
Dec 07, 2004 15.48 15.48 15.17 15.20 201,491 -0.07(-0.48%)
Dec 06, 2004 15.15 15.57 15.07 15.27 175,114 +0.04(+0.27%)
Dec 03, 2004 15.11 15.49 15.07 15.23 142,631 +0.09(+0.60%)
Dec 02, 2004 14.96 15.19 14.94 15.14 192,577 +0.22(+1.48%)
Dec 01, 2004 14.69 15.01 14.69 14.92 343,512 +0.22(+1.50%)
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%)
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.