Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.02 +3.89 (+0.79%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.47 20.51 20.18 20.40 208,593 -0.07(-0.36%)
Jan 30, 2006 20.75 20.75 20.32 20.47 402,653 -0.28(-1.34%)
Jan 27, 2006 20.76 20.92 20.56 20.75 730,077 +0.11(+0.52%)
Jan 26, 2006 20.45 20.84 20.27 20.64 469,579 +0.19(+0.92%)
Jan 25, 2006 20.09 20.46 20.09 20.45 498,401 +0.39(+1.96%)
Jan 24, 2006 19.77 20.06 19.77 20.06 602,942 +0.29(+1.45%)
Jan 23, 2006 19.69 19.93 19.64 19.77 402,165 +0.06(+0.29%)
Jan 20, 2006 20.02 20.06 19.65 19.72 463,351 -0.25(-1.27%)
Jan 19, 2006 19.71 20.10 19.68 19.97 396,181 +0.25(+1.29%)
Jan 18, 2006 19.43 19.75 19.41 19.72 618,574 +0.02(+0.12%)
Jan 17, 2006 19.69 19.78 19.65 19.69 369,190 -0.06(-0.29%)
Jan 13, 2006 19.66 19.78 19.66 19.75 493,150 +0.06(+0.29%)
Jan 12, 2006 19.75 19.82 19.57 19.69 771,356 -0.17(-0.87%)
Jan 11, 2006 20.88 20.88 19.38 19.86 1,811,636 -1.06(-5.05%)
Jan 10, 2006 20.83 21.03 20.77 20.92 359,542 +0.00(+0.00%)
Jan 09, 2006 20.94 21.01 20.66 20.92 619,307 +0.29(+1.39%)
Jan 06, 2006 20.54 20.87 20.51 20.63 643,244 +0.22(+1.08%)
Jan 05, 2006 20.39 20.52 20.33 20.41 340,613 +0.06(+0.28%)
Jan 04, 2006 20.22 20.43 20.22 20.36 359,298 +0.06(+0.28%)
Jan 03, 2006 19.95 20.45 19.90 20.30 555,313 +0.48(+2.44%)
Dec 30, 2005 19.94 19.95 19.74 19.82 402,165 -0.15(-0.74%)
Dec 29, 2005 20.27 20.31 19.95 19.96 249,628 -0.22(-1.10%)
Dec 28, 2005 20.49 20.54 20.09 20.18 366,626 -0.33(-1.60%)
Dec 27, 2005 20.50 20.59 20.47 20.51 360,153 +0.01(+0.04%)
Dec 23, 2005 20.48 20.76 20.24 20.50 1,006,085 +0.48(+2.41%)
Dec 22, 2005 19.90 20.09 19.86 20.02 236,194 +0.13(+0.66%)
Dec 21, 2005 19.90 19.98 19.76 19.89 444,177 -0.03(-0.16%)
Dec 20, 2005 19.84 20.10 19.73 19.92 441,978 +0.27(+1.37%)
Dec 19, 2005 19.90 19.92 19.65 19.65 363,573 -0.48(-2.40%)
Dec 16, 2005 20.12 20.20 20.11 20.13 488,997 -0.01(-0.04%)
Dec 15, 2005 20.27 20.27 20.04 20.14 512,446 -0.09(-0.45%)
Dec 14, 2005 20.47 20.47 20.22 20.23 170,856 -0.23(-1.12%)
Dec 13, 2005 20.18 20.46 20.18 20.46 484,967 +0.25(+1.21%)
Dec 12, 2005 20.29 20.36 20.18 20.22 565,449 +0.02(+0.12%)
Dec 09, 2005 20.31 20.43 20.16 20.19 159,986 -0.11(-0.56%)
Dec 08, 2005 20.32 20.41 20.07 20.31 395,448 +0.04(+0.20%)
Dec 07, 2005 20.45 20.45 20.19 20.27 467,503 -0.14(-0.68%)
Dec 06, 2005 20.46 20.64 20.32 20.40 415,599 -0.04(-0.20%)
Dec 05, 2005 20.56 20.60 20.40 20.45 403,752 -0.11(-0.52%)
Dec 02, 2005 20.76 20.76 20.44 20.55 353,558 -0.16(-0.79%)
Dec 01, 2005 20.50 20.87 20.49 20.72 618,330 +0.25(+1.20%)
Nov 30, 2005 20.47 20.68 20.39 20.47 676,341 +0.01(+0.04%)
Nov 29, 2005 20.46 20.49 20.40 20.46 359,176 +0.07(+0.36%)
Nov 28, 2005 20.06 20.47 20.06 20.39 544,932 +0.29(+1.43%)
Nov 25, 2005 20.35 20.35 20.09 20.10 89,763 -0.33(-1.60%)
Nov 23, 2005 20.35 20.47 20.35 20.43 175,374 +0.03(+0.16%)
Nov 22, 2005 20.38 20.46 20.06 20.40 375,785 +0.02(+0.12%)
Nov 21, 2005 20.17 20.38 20.09 20.37 473,609 +0.20(+1.01%)
Nov 18, 2005 20.06 20.22 19.91 20.17 794,438 +0.23(+1.15%)
Nov 17, 2005 19.88 19.95 19.59 19.94 522,094 +0.21(+1.08%)
Nov 16, 2005 19.64 19.86 19.43 19.73 640,313 +0.27(+1.39%)
Nov 15, 2005 19.55 19.68 19.28 19.46 408,760 -0.11(-0.54%)
Nov 14, 2005 19.73 20.04 19.49 19.56 604,286 -0.07(-0.33%)
Nov 11, 2005 20.95 20.95 19.40 19.63 1,756,923 -1.37(-6.51%)
Nov 10, 2005 20.64 21.21 20.59 20.99 337,437 +0.35(+1.71%)
Nov 09, 2005 20.63 20.80 20.46 20.64 451,260 -0.07(-0.36%)
Nov 08, 2005 20.39 20.77 20.30 20.72 415,110 +0.26(+1.28%)
Nov 07, 2005 20.39 20.53 20.14 20.45 281,381 +0.15(+0.73%)
Nov 04, 2005 20.30 20.47 20.15 20.31 349,772 +0.08(+0.40%)
Nov 03, 2005 20.06 20.32 19.99 20.22 418,774 +0.29(+1.44%)
Nov 02, 2005 19.74 20.14 19.71 19.94 622,605 +0.20(+1.00%)
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.