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 (%)
Nov 30, 2007 11.40 11.48 11.26 11.35 509,393 +0.06(+0.51%)
Nov 29, 2007 11.25 11.32 11.13 11.29 531,498 -0.01(-0.07%)
Nov 28, 2007 11.02 11.32 11.00 11.30 1,104,275 +0.38(+3.45%)
Nov 27, 2007 11.06 11.10 10.85 10.92 651,993 -0.08(-0.74%)
Nov 26, 2007 11.13 11.20 10.97 11.00 640,967 -0.08(-0.74%)
Nov 23, 2007 11.00 11.10 10.92 11.09 140,324 +0.24(+2.19%)
Nov 21, 2007 11.06 11.06 10.78 10.85 627,856 -0.25(-2.29%)
Nov 20, 2007 11.30 11.48 10.95 11.10 1,077,773 -0.22(-1.95%)
Nov 19, 2007 11.28 11.42 11.11 11.32 539,722 -0.05(-0.43%)
Nov 16, 2007 11.23 11.45 11.15 11.37 621,396 +0.02(+0.22%)
Nov 15, 2007 11.48 11.50 11.28 11.35 603,309 -0.14(-1.21%)
Nov 14, 2007 11.73 11.73 11.46 11.49 633,352 -0.19(-1.61%)
Nov 13, 2007 11.55 11.75 11.49 11.68 1,017,564 +0.20(+1.78%)
Nov 12, 2007 11.16 11.57 11.07 11.47 1,018,542 +0.20(+1.82%)
Nov 09, 2007 11.50 11.50 11.19 11.27 1,005,230 -0.34(-2.96%)
Nov 08, 2007 11.32 11.72 11.10 11.61 1,112,824 +0.41(+3.65%)
Nov 07, 2007 11.65 11.74 11.18 11.20 864,173 -0.60(-5.07%)
Nov 06, 2007 11.72 11.82 11.66 11.80 694,416 -0.08(-0.69%)
Nov 05, 2007 11.91 12.07 11.77 11.88 631,373 -0.19(-1.56%)
Nov 02, 2007 12.45 12.45 12.00 12.07 894,949 -0.25(-2.06%)
Nov 01, 2007 12.45 12.66 12.23 12.32 1,542,224 -0.32(-2.53%)
Oct 31, 2007 12.29 12.65 12.08 12.64 1,135,540 +0.62(+5.18%)
Oct 30, 2007 12.14 12.16 12.00 12.02 873,332 -0.11(-0.95%)
Oct 29, 2007 12.42 12.54 12.09 12.13 523,315 -0.29(-2.37%)
Oct 26, 2007 12.57 12.59 12.20 12.43 560,930 +0.01(+0.07%)
Oct 25, 2007 12.57 12.57 12.25 12.42 823,016 -0.11(-0.85%)
Oct 24, 2007 12.23 12.53 12.12 12.53 1,021,717 +0.23(+1.86%)
Oct 23, 2007 11.96 12.35 11.89 12.30 1,176,574 +0.44(+3.73%)
Oct 22, 2007 11.79 12.00 11.66 11.86 891,163 +0.02(+0.14%)
Oct 19, 2007 12.02 12.04 11.80 11.84 1,017,320 -0.23(-1.90%)
Oct 18, 2007 11.86 12.07 11.71 12.07 1,724,315 +0.09(+0.75%)
Oct 17, 2007 11.67 12.17 11.54 11.98 2,178,385 +0.28(+2.38%)
Oct 16, 2007 12.70 12.78 11.64 11.70 3,099,714 -1.86(-13.71%)
Oct 15, 2007 13.66 13.74 13.35 13.56 855,135 -0.16(-1.13%)
Oct 12, 2007 13.74 13.84 13.67 13.72 610,392 -0.05(-0.36%)
Oct 11, 2007 13.91 13.91 13.67 13.76 774,287 -0.06(-0.41%)
Oct 10, 2007 13.80 13.89 13.76 13.82 612,835 -0.05(-0.35%)
Oct 09, 2007 13.81 13.96 13.76 13.87 844,754 +0.04(+0.30%)
Oct 08, 2007 14.08 14.08 13.76 13.83 457,489 -0.26(-1.86%)
Oct 05, 2007 14.01 14.25 13.93 14.09 289,808 +0.22(+1.59%)
Oct 04, 2007 14.17 14.20 13.72 13.87 406,439 -0.25(-1.80%)
Oct 03, 2007 14.05 14.15 13.99 14.12 247,429 +0.00(+0.00%)
Oct 02, 2007 14.10 14.17 14.08 14.12 267,336 +0.07(+0.47%)
Oct 01, 2007 13.63 14.14 13.63 14.06 386,288 +0.47(+3.50%)
Sep 28, 2007 13.58 13.73 13.46 13.58 424,270 -0.05(-0.36%)
Sep 27, 2007 13.74 13.79 13.55 13.63 266,848 -0.06(-0.42%)
Sep 26, 2007 13.66 13.90 13.53 13.69 538,703 +0.12(+0.91%)
Sep 25, 2007 13.73 13.76 13.51 13.57 523,682 -0.22(-1.60%)
Sep 24, 2007 14.04 14.05 13.72 13.79 266,970 -0.28(-1.98%)
Sep 21, 2007 14.21 14.26 14.02 14.07 443,688 -0.01(-0.06%)
Sep 20, 2007 14.38 14.31 13.94 14.08 285,533 -0.30(-2.11%)
Sep 19, 2007 14.23 14.53 14.12 14.38 415,843 +0.29(+2.09%)
Sep 18, 2007 13.63 14.13 13.55 14.08 340,124 +0.45(+3.30%)
Sep 17, 2007 13.77 13.83 13.58 13.63 600,011 -0.24(-1.71%)
Sep 14, 2007 13.61 13.90 13.36 13.87 1,116,854 +0.11(+0.77%)
Sep 13, 2007 13.81 13.85 13.56 13.76 405,951 -0.02(-0.12%)
Sep 12, 2007 13.92 14.07 13.71 13.78 378,106 -0.16(-1.17%)
Sep 11, 2007 13.79 14.11 13.76 13.94 780,393 +0.16(+1.13%)
Sep 10, 2007 14.09 14.20 13.68 13.79 430,132 -0.25(-1.75%)
Sep 07, 2007 14.25 14.32 13.98 14.03 480,693 -0.43(-3.00%)
Sep 06, 2007 14.42 14.64 14.21 14.47 402,531 +0.05(+0.34%)
Sep 05, 2007 14.20 14.58 14.20 14.42 688,676 -0.04(-0.28%)
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.