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 (%)
Jan 31, 2005 13.67 13.90 13.55 13.66 289,197 +0.09(+0.66%)
Jan 28, 2005 13.84 13.88 13.44 13.57 283,579 -0.19(-1.37%)
Jan 27, 2005 13.96 13.96 13.71 13.76 194,915 -0.16(-1.18%)
Jan 26, 2005 13.85 14.08 13.84 13.92 292,617 +0.04(+0.29%)
Jan 25, 2005 13.89 14.00 13.76 13.88 600,500 -0.02(-0.12%)
Jan 24, 2005 13.94 14.08 13.83 13.90 198,701 -0.17(-1.22%)
Jan 21, 2005 14.06 14.32 13.93 14.07 587,554 +0.02(+0.18%)
Jan 20, 2005 14.38 14.39 14.04 14.04 203,342 -0.33(-2.28%)
Jan 19, 2005 14.66 14.66 14.29 14.37 166,459 -0.34(-2.28%)
Jan 18, 2005 14.04 14.98 14.04 14.71 390,929 +0.20(+1.35%)
Jan 14, 2005 14.33 14.57 14.26 14.51 201,876 +0.17(+1.20%)
Jan 13, 2005 14.37 14.60 14.17 14.34 323,637 -0.08(-0.57%)
Jan 12, 2005 14.60 14.60 14.32 14.42 157,300 -0.18(-1.23%)
Jan 11, 2005 14.32 14.74 14.27 14.60 309,348 +0.27(+1.89%)
Jan 10, 2005 13.99 14.53 13.92 14.33 317,775 +0.34(+2.46%)
Jan 07, 2005 14.14 14.14 13.85 13.99 569,968 -0.14(-0.99%)
Jan 06, 2005 14.24 14.24 13.96 14.12 236,804 -0.14(-0.98%)
Jan 05, 2005 14.40 14.48 14.13 14.26 675,242 -0.15(-1.02%)
Jan 04, 2005 14.33 14.53 14.08 14.41 239,003 +0.06(+0.40%)
Jan 03, 2005 14.55 14.66 14.04 14.35 519,163 -0.22(-1.52%)
Dec 31, 2004 14.48 14.78 14.37 14.57 265,260 +0.18(+1.25%)
Dec 30, 2004 14.14 14.53 14.14 14.39 258,909 +0.02(+0.17%)
Dec 29, 2004 14.13 14.53 14.12 14.37 242,300 +0.27(+1.92%)
Dec 28, 2004 13.92 14.10 13.84 14.10 407,538 +0.28(+2.01%)
Dec 27, 2004 14.07 14.12 13.72 13.82 398,013 -0.26(-1.86%)
Dec 23, 2004 14.12 14.16 13.72 14.08 496,203 -0.04(-0.29%)
Dec 22, 2004 14.23 14.30 14.12 14.12 157,666 -0.08(-0.58%)
Dec 21, 2004 14.17 14.39 14.13 14.21 367,969 +0.08(+0.58%)
Dec 20, 2004 14.53 14.57 13.96 14.12 397,402 -0.37(-2.54%)
Dec 17, 2004 14.62 14.65 14.36 14.49 142,278 -0.12(-0.84%)
Dec 16, 2004 14.77 14.85 14.57 14.62 108,082 -0.23(-1.54%)
Dec 15, 2004 14.93 15.00 14.61 14.85 226,424 -0.18(-1.20%)
Dec 14, 2004 14.45 15.07 14.13 15.03 553,847 +0.47(+3.21%)
Dec 13, 2004 14.71 15.07 14.56 14.56 521,605 -0.16(-1.06%)
Dec 10, 2004 14.83 14.90 14.70 14.71 340,491 -0.08(-0.55%)
Dec 09, 2004 14.94 14.99 14.62 14.80 261,352 -0.14(-0.93%)
Dec 08, 2004 15.15 15.15 14.86 14.94 293,349 -0.26(-1.72%)
Dec 07, 2004 15.48 15.48 15.16 15.20 201,510 -0.07(-0.48%)
Dec 06, 2004 15.15 15.57 15.07 15.27 175,130 +0.04(+0.27%)
Dec 03, 2004 15.11 15.48 15.07 15.23 142,644 +0.09(+0.60%)
Dec 02, 2004 14.96 15.19 14.94 15.14 192,594 +0.22(+1.48%)
Dec 01, 2004 14.69 15.01 14.69 14.92 343,544 +0.22(+1.50%)
Nov 30, 2004 14.62 14.71 14.53 14.70 382,014 +0.08(+0.56%)
Nov 29, 2004 14.89 14.89 14.49 14.62 280,892 -0.05(-0.33%)
Nov 26, 2004 14.62 14.70 14.62 14.66 58,376 +0.06(+0.39%)
Nov 24, 2004 14.59 14.74 14.39 14.61 212,623 +0.00(+0.00%)
Nov 23, 2004 14.38 14.70 14.38 14.61 431,842 +0.28(+1.94%)
Nov 22, 2004 14.17 14.59 14.16 14.33 88,908 -0.04(-0.28%)
Nov 19, 2004 14.29 14.57 14.18 14.37 236,194 +0.08(+0.57%)
Nov 18, 2004 14.33 14.39 14.03 14.29 373,221 -0.04(-0.29%)
Nov 17, 2004 14.33 14.84 14.25 14.33 312,768 +0.08(+0.57%)
Nov 16, 2004 14.49 14.57 14.25 14.25 113,700 -0.20(-1.42%)
Nov 15, 2004 14.72 14.72 14.38 14.45 145,820 -0.27(-1.84%)
Nov 12, 2004 14.29 14.72 14.21 14.72 142,644 +0.20(+1.41%)
Nov 11, 2004 13.76 14.53 13.76 14.52 595,004 +0.70(+5.10%)
Nov 10, 2004 13.72 14.00 13.67 13.81 145,087 +0.18(+1.32%)
Nov 09, 2004 13.69 13.86 13.63 13.63 183,313 -0.13(-0.95%)
Nov 08, 2004 13.96 13.97 13.69 13.76 148,995 -0.16(-1.12%)
Nov 05, 2004 13.79 13.96 13.76 13.92 761,341 +0.26(+1.92%)
Nov 04, 2004 13.86 13.96 13.55 13.66 301,898 -0.16(-1.18%)
Nov 03, 2004 14.04 14.21 13.63 13.82 396,913 -0.02(-0.12%)
Nov 02, 2004 13.76 13.94 13.76 13.84 170,001 +0.08(+0.60%)
Nov 01, 2004 13.47 13.91 13.23 13.76 406,439 +0.33(+2.44%)
Oct 29, 2004 13.07 13.43 13.05 13.43 666,693 +0.38(+2.95%)
Oct 28, 2004 13.08 13.09 12.92 13.04 210,425 -0.01(-0.06%)
Oct 27, 2004 13.04 13.08 12.90 13.05 368,580 +0.05(+0.38%)
Oct 26, 2004 13.05 13.06 12.80 13.00 353,558 -0.04(-0.31%)
Oct 25, 2004 13.06 13.06 12.87 13.04 163,772 +0.07(+0.50%)
Oct 22, 2004 12.86 13.10 12.77 12.98 362,107 +0.06(+0.44%)
Oct 21, 2004 12.73 13.03 12.70 12.92 152,414 +0.14(+1.09%)
Oct 20, 2004 12.85 12.86 12.63 12.78 475,930 +0.02(+0.13%)
Oct 19, 2004 13.10 13.59 12.69 12.77 833,763 -0.25(-1.95%)
Oct 18, 2004 13.10 13.31 13.02 13.02 476,052 -0.07(-0.50%)
Oct 15, 2004 13.01 13.26 13.01 13.08 348,917 +0.07(+0.57%)
Oct 14, 2004 13.10 13.17 12.91 13.01 473,365 -0.22(-1.67%)
Oct 13, 2004 13.14 13.26 13.10 13.23 253,292 +0.16(+1.25%)
Oct 12, 2004 13.16 13.39 12.90 13.07 755,846 -0.03(-0.25%)
Oct 11, 2004 13.10 13.31 12.99 13.10 489,119 +0.04(+0.31%)
Oct 08, 2004 12.98 13.26 12.94 13.06 656,922 +0.03(+0.25%)
Oct 07, 2004 13.08 13.22 12.73 13.03 1,096,581 +0.01(+0.06%)
Oct 06, 2004 12.50 13.11 12.50 13.02 987,521 +0.47(+3.79%)
Oct 05, 2004 12.20 12.67 12.00 12.54 721,284 +0.28(+2.27%)
Oct 04, 2004 12.24 12.28 12.07 12.27 389,830 +0.31(+2.60%)
Oct 01, 2004 12.12 12.16 11.67 11.95 917,786 -0.08(-0.68%)
Sep 30, 2004 12.32 12.37 12.04 12.04 1,655,680 -0.29(-2.33%)
Sep 29, 2004 12.57 12.61 12.24 12.32 925,480 -0.16(-1.31%)
Sep 28, 2004 12.12 12.49 11.97 12.49 272,954 +0.30(+2.49%)
Sep 27, 2004 12.28 12.30 12.00 12.18 420,606 -0.13(-1.06%)
Sep 24, 2004 12.32 12.45 12.16 12.31 263,672 +0.06(+0.47%)
Sep 23, 2004 12.29 12.45 12.18 12.26 221,050 -0.11(-0.93%)
Sep 22, 2004 12.49 12.57 12.12 12.37 429,766 -0.24(-1.88%)
Sep 21, 2004 12.55 12.72 12.46 12.61 294,326 +0.12(+0.98%)
Sep 20, 2004 12.45 12.68 12.41 12.49 226,790 +0.04(+0.33%)
Sep 17, 2004 12.61 12.61 12.36 12.45 330,232 -0.23(-1.81%)
Sep 16, 2004 12.46 12.69 12.46 12.68 648,496 +0.21(+1.71%)
Sep 15, 2004 12.28 12.59 12.20 12.46 1,276,352 +0.32(+2.63%)
Sep 14, 2004 11.82 12.20 11.69 12.14 611,247 +0.39(+3.35%)
Sep 13, 2004 11.71 11.87 11.68 11.75 481,670 -0.02(-0.14%)
Sep 10, 2004 11.59 11.77 11.38 11.77 1,311,525 +0.48(+4.28%)
Sep 09, 2004 11.21 11.42 11.21 11.28 199,678 -0.01(-0.07%)
Sep 08, 2004 11.28 11.36 11.22 11.29 217,386 -0.07(-0.58%)
Sep 07, 2004 11.46 11.50 11.18 11.36 401,798 -0.11(-0.93%)
Sep 03, 2004 11.50 11.63 11.26 11.46 378,716 -0.25(-2.10%)
Sep 02, 2004 11.87 11.87 11.59 11.71 334,384 -0.12(-1.04%)
Sep 01, 2004 11.67 11.95 11.67 11.83 514,644 +0.16(+1.40%)
Aug 31, 2004 11.42 11.67 11.42 11.67 490,707 +0.19(+1.64%)
Aug 30, 2004 11.46 11.59 11.38 11.48 323,637 -0.02(-0.14%)
Aug 27, 2004 11.26 11.53 11.26 11.50 1,075,453 +0.28(+2.48%)
Aug 26, 2004 11.38 11.38 11.22 11.22 127,378 -0.08(-0.72%)
Aug 25, 2004 11.30 11.37 11.06 11.30 375,297 +0.00(+0.00%)
Aug 24, 2004 11.26 11.30 11.01 11.30 741,801 -0.04(-0.36%)
Aug 23, 2004 11.22 11.39 11.14 11.34 540,902 +0.17(+1.54%)
Aug 20, 2004 10.85 11.17 10.73 11.17 137,149 +0.28(+2.56%)
Aug 19, 2004 11.14 11.14 10.44 10.89 151,560 -0.25(-2.28%)
Aug 18, 2004 11.07 11.17 10.93 11.14 52,514 +0.13(+1.19%)
Aug 17, 2004 10.97 11.18 10.85 11.01 196,747 -0.02(-0.22%)
Aug 16, 2004 10.97 11.10 10.97 11.04 105,518 +0.07(+0.60%)
Aug 13, 2004 11.20 11.22 10.93 10.97 128,111 -0.19(-1.69%)
Aug 12, 2004 11.18 11.26 11.12 11.16 347,696 -0.06(-0.51%)
Aug 11, 2004 11.30 11.37 11.14 11.22 203,708 -0.07(-0.65%)
Aug 10, 2004 11.22 11.34 11.18 11.29 332,674 +0.07(+0.66%)
Aug 09, 2004 11.30 11.30 11.05 11.22 259,032 -0.08(-0.72%)
Aug 06, 2004 11.32 11.46 11.22 11.30 337,437 -0.07(-0.65%)
Aug 05, 2004 11.41 11.46 11.35 11.37 229,721 -0.01(-0.07%)
Aug 04, 2004 11.50 11.50 11.37 11.38 190,885 -0.03(-0.29%)
Aug 03, 2004 11.22 11.53 11.22 11.41 1,901,644 +0.20(+1.75%)
Aug 02, 2004 11.30 11.30 11.10 11.22 434,162 -0.16(-1.44%)
Jul 30, 2004 11.23 11.38 11.10 11.38 760,853 +0.10(+0.87%)
Jul 29, 2004 10.73 11.28 10.73 11.28 1,240,447 +0.61(+5.76%)
Jul 28, 2004 10.52 10.74 10.51 10.67 1,255,591 +0.23(+2.20%)
Jul 27, 2004 10.81 10.81 10.15 10.44 3,258,357 -0.37(-3.41%)
Jul 26, 2004 11.05 11.05 10.69 10.81 288,464 -0.29(-2.66%)
Jul 23, 2004 10.97 11.15 10.97 11.10 327,911 -0.03(-0.29%)
Jul 22, 2004 11.14 11.18 10.91 11.14 266,848 +0.00(+0.00%)
Jul 21, 2004 11.41 11.41 11.05 11.14 576,807 -0.27(-2.37%)
Jul 20, 2004 11.07 11.41 10.98 11.41 880,538 +0.34(+3.03%)
Jul 19, 2004 11.30 11.30 10.93 11.07 1,179,994 -0.25(-2.24%)
Jul 16, 2004 11.36 11.38 11.06 11.32 1,817,499 -0.01(-0.07%)
Jul 15, 2004 11.01 11.34 10.93 11.33 1,558,589 +0.33(+2.98%)
Jul 14, 2004 11.05 11.10 10.57 11.00 3,420,786 -0.05(-0.44%)
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.