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 (%)
Aug 31, 2007 14.32 14.46 14.09 14.40 385,642 +0.26(+1.85%)
Aug 30, 2007 14.18 14.37 14.03 14.14 371,843 -0.20(-1.43%)
Aug 29, 2007 13.91 14.44 13.81 14.35 579,929 +0.48(+3.48%)
Aug 28, 2007 14.13 14.15 13.82 13.86 437,664 -0.34(-2.42%)
Aug 27, 2007 14.41 14.42 14.16 14.21 402,983 -0.32(-2.20%)
Aug 24, 2007 14.22 14.58 14.04 14.53 412,874 +0.32(+2.25%)
Aug 23, 2007 14.61 14.68 14.19 14.21 539,753 -0.38(-2.58%)
Aug 22, 2007 14.41 14.63 14.29 14.58 400,907 +0.22(+1.54%)
Aug 21, 2007 14.41 14.83 14.32 14.36 472,345 -0.12(-0.85%)
Aug 20, 2007 14.54 14.81 14.45 14.49 637,446 -0.02(-0.17%)
Aug 17, 2007 14.39 14.94 14.38 14.51 897,553 +0.11(+0.74%)
Aug 16, 2007 14.24 14.82 14.11 14.40 1,950,683 +0.49(+3.53%)
Aug 15, 2007 14.20 14.31 13.90 13.91 662,968 -0.33(-2.30%)
Aug 14, 2007 14.53 14.54 14.15 14.24 845,898 -0.22(-1.53%)
Aug 13, 2007 14.03 14.72 14.25 14.46 1,299,193 +0.43(+3.09%)
Aug 10, 2007 12.75 14.25 12.69 14.03 2,719,404 +1.09(+8.42%)
Aug 09, 2007 13.88 13.59 12.33 12.94 4,364,430 -0.94(-6.78%)
Aug 08, 2007 14.72 15.00 13.41 13.88 2,136,543 -0.66(-4.56%)
Aug 07, 2007 14.78 14.86 14.22 14.54 1,343,277 -0.24(-1.61%)
Aug 06, 2007 14.58 15.02 14.26 14.78 1,269,641 +0.04(+0.28%)
Aug 03, 2007 14.82 15.58 14.70 14.74 1,225,923 -0.84(-5.36%)
Aug 02, 2007 15.57 15.76 15.29 15.58 759,562 +0.04(+0.26%)
Aug 01, 2007 15.80 16.11 15.08 15.53 1,032,003 -0.15(-0.94%)
Jul 31, 2007 15.80 16.24 15.62 15.68 587,989 -0.11(-0.73%)
Jul 30, 2007 15.96 16.17 15.63 15.80 760,295 -0.17(-1.08%)
Jul 27, 2007 16.27 16.71 15.85 15.97 1,060,944 -0.38(-2.30%)
Jul 26, 2007 16.79 16.90 16.12 16.35 1,108,814 -0.61(-3.62%)
Jul 25, 2007 17.40 17.40 16.71 16.96 1,452,327 -0.41(-2.36%)
Jul 24, 2007 15.76 17.67 15.73 17.37 4,375,665 +2.40(+16.03%)
Jul 23, 2007 14.98 15.24 14.94 14.97 702,656 -0.02(-0.16%)
Jul 20, 2007 15.13 15.19 14.84 14.99 499,454 -0.17(-1.13%)
Jul 19, 2007 15.06 15.20 14.99 15.17 397,365 +0.11(+0.71%)
Jul 18, 2007 15.17 15.40 14.96 15.06 809,019 -0.19(-1.24%)
Jul 17, 2007 15.38 15.47 15.21 15.25 426,917 -0.06(-0.37%)
Jul 16, 2007 15.30 15.42 15.08 15.31 560,513 -0.08(-0.53%)
Jul 13, 2007 15.37 15.40 15.18 15.39 364,394 -0.03(-0.21%)
Jul 12, 2007 15.40 15.58 15.39 15.42 450,608 +0.08(+0.53%)
Jul 11, 2007 15.08 15.44 15.04 15.34 942,980 +0.21(+1.41%)
Jul 10, 2007 15.26 15.33 15.06 15.12 697,038 -0.24(-1.55%)
Jul 09, 2007 15.46 15.53 15.33 15.36 478,695 -0.03(-0.21%)
Jul 06, 2007 15.27 15.46 15.25 15.40 451,585 +0.15(+0.97%)
Jul 05, 2007 15.13 15.37 15.12 15.25 471,856 +0.16(+1.03%)
Jul 03, 2007 15.05 15.11 14.99 15.09 492,616 +0.04(+0.27%)
Jul 02, 2007 15.07 15.35 14.87 15.05 851,149 +0.09(+0.60%)
Jun 29, 2007 15.08 15.12 14.85 14.96 774,582 -0.07(-0.49%)
Jun 28, 2007 15.03 15.14 14.93 15.03 836,251 +0.04(+0.27%)
Jun 27, 2007 14.77 15.03 14.65 14.99 1,073,278 +0.22(+1.50%)
Jun 26, 2007 14.74 14.91 14.66 14.77 1,122,247 +0.03(+0.22%)
Jun 25, 2007 15.04 15.14 14.71 14.74 1,757,006 -0.30(-2.01%)
Jun 22, 2007 14.99 15.21 14.94 15.04 1,036,155 +0.03(+0.22%)
Jun 21, 2007 15.30 15.32 14.89 15.01 1,217,619 -0.28(-1.82%)
Jun 20, 2007 15.50 15.50 15.27 15.29 735,261 -0.16(-1.01%)
Jun 19, 2007 15.31 15.49 15.23 15.44 820,742 +0.19(+1.23%)
Jun 18, 2007 15.41 15.41 15.20 15.26 1,148,013 -0.16(-1.01%)
Jun 15, 2007 15.66 15.66 15.35 15.41 1,397,130 +0.00(+0.00%)
Jun 14, 2007 15.60 15.68 15.35 15.41 1,031,270 -0.21(-1.36%)
Jun 13, 2007 15.73 15.73 15.49 15.62 1,033,957 -0.02(-0.10%)
Jun 12, 2007 15.73 15.82 15.58 15.64 598,246 -0.14(-0.88%)
Jun 11, 2007 15.87 15.92 15.76 15.78 660,526 -0.16(-0.98%)
Jun 08, 2007 15.83 15.97 15.73 15.94 405,181 +0.11(+0.67%)
Jun 07, 2007 16.05 16.08 15.80 15.83 840,769 -0.22(-1.38%)
Jun 06, 2007 16.13 16.21 15.98 16.05 1,169,628 -0.17(-1.06%)
Jun 05, 2007 16.28 16.27 16.07 16.22 1,191,487 -0.06(-0.35%)
Jun 04, 2007 16.27 16.33 16.10 16.28 965,939 +0.15(+0.91%)
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.