Skip to main content

Domino's Pizza Inc (NY: DPZ )

533.64 +1.48 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.41 20.45 20.13 20.34 209,190 -0.07(-0.36%)
Jan 30, 2006 20.69 20.69 20.27 20.41 403,807 -0.28(-1.34%)
Jan 27, 2006 20.70 20.86 20.50 20.69 732,168 +0.11(+0.52%)
Jan 26, 2006 20.40 20.78 20.21 20.58 470,924 +0.19(+0.92%)
Jan 25, 2006 20.04 20.40 20.03 20.40 499,829 +0.39(+1.96%)
Jan 24, 2006 19.71 20.00 19.71 20.00 604,669 +0.29(+1.45%)
Jan 23, 2006 19.64 19.87 19.59 19.72 403,317 +0.06(+0.29%)
Jan 20, 2006 19.96 20.00 19.60 19.66 464,678 -0.25(-1.27%)
Jan 19, 2006 19.65 20.04 19.63 19.91 397,315 +0.25(+1.29%)
Jan 18, 2006 19.38 19.69 19.35 19.66 620,346 +0.02(+0.12%)
Jan 17, 2006 19.64 19.73 19.60 19.64 370,248 -0.06(-0.29%)
Jan 13, 2006 19.60 19.73 19.60 19.69 494,562 +0.06(+0.29%)
Jan 12, 2006 19.69 19.77 19.51 19.64 773,565 -0.17(-0.87%)
Jan 11, 2006 20.82 20.82 19.33 19.81 1,816,825 -1.05(-5.05%)
Jan 10, 2006 20.77 20.97 20.71 20.86 360,572 +0.00(+0.00%)
Jan 09, 2006 20.88 20.95 20.60 20.86 621,081 +0.29(+1.39%)
Jan 06, 2006 20.49 20.81 20.45 20.58 645,086 +0.22(+1.08%)
Jan 05, 2006 20.33 20.46 20.27 20.35 341,588 +0.06(+0.28%)
Jan 04, 2006 20.17 20.37 20.17 20.30 360,327 +0.06(+0.28%)
Jan 03, 2006 19.89 20.40 19.84 20.24 556,903 +0.48(+2.44%)
Dec 30, 2005 19.88 19.89 19.69 19.76 403,317 -0.15(-0.74%)
Dec 29, 2005 20.21 20.25 19.89 19.91 250,343 -0.22(-1.10%)
Dec 28, 2005 20.43 20.49 20.03 20.13 367,676 -0.33(-1.60%)
Dec 27, 2005 20.44 20.53 20.41 20.45 361,184 +0.01(+0.04%)
Dec 23, 2005 20.42 20.70 20.18 20.44 1,008,966 +0.48(+2.41%)
Dec 22, 2005 19.84 20.04 19.80 19.96 236,870 +0.13(+0.66%)
Dec 21, 2005 19.84 19.92 19.70 19.83 445,449 -0.03(-0.16%)
Dec 20, 2005 19.78 20.04 19.68 19.86 443,244 +0.27(+1.37%)
Dec 19, 2005 19.84 19.86 19.60 19.60 364,614 -0.48(-2.40%)
Dec 16, 2005 20.06 20.14 20.05 20.08 490,398 -0.01(-0.04%)
Dec 15, 2005 20.21 20.21 19.99 20.09 513,913 -0.09(-0.45%)
Dec 14, 2005 20.41 20.41 20.17 20.18 171,345 -0.23(-1.12%)
Dec 13, 2005 20.13 20.40 20.13 20.40 486,356 +0.24(+1.21%)
Dec 12, 2005 20.23 20.30 20.13 20.16 567,069 +0.02(+0.12%)
Dec 09, 2005 20.25 20.37 20.10 20.13 160,445 -0.11(-0.56%)
Dec 08, 2005 20.27 20.35 20.01 20.25 396,580 +0.04(+0.20%)
Dec 07, 2005 20.39 20.39 20.13 20.21 468,842 -0.14(-0.68%)
Dec 06, 2005 20.40 20.58 20.27 20.35 416,789 -0.04(-0.20%)
Dec 05, 2005 20.50 20.54 20.35 20.39 404,909 -0.11(-0.52%)
Dec 02, 2005 20.70 20.70 20.38 20.49 354,571 -0.16(-0.79%)
Dec 01, 2005 20.44 20.81 20.43 20.66 620,101 +0.24(+1.20%)
Nov 30, 2005 20.41 20.62 20.33 20.41 678,278 +0.01(+0.04%)
Nov 29, 2005 20.40 20.43 20.34 20.40 360,205 +0.07(+0.36%)
Nov 28, 2005 20.00 20.41 20.00 20.33 546,492 +0.29(+1.43%)
Nov 25, 2005 20.29 20.29 20.03 20.04 90,020 -0.33(-1.60%)
Nov 23, 2005 20.29 20.41 20.29 20.37 175,877 +0.03(+0.16%)
Nov 22, 2005 20.32 20.40 20.00 20.34 376,862 +0.02(+0.12%)
Nov 21, 2005 20.11 20.32 20.03 20.31 474,966 +0.20(+1.01%)
Nov 18, 2005 20.00 20.16 19.85 20.11 796,713 +0.23(+1.15%)
Nov 17, 2005 19.82 19.89 19.53 19.88 523,589 +0.21(+1.08%)
Nov 16, 2005 19.58 19.81 19.38 19.67 642,147 +0.27(+1.39%)
Nov 15, 2005 19.50 19.62 19.23 19.40 409,930 -0.11(-0.54%)
Nov 14, 2005 19.67 19.99 19.43 19.51 606,016 -0.07(-0.33%)
Nov 11, 2005 20.89 20.89 19.34 19.57 1,761,955 -1.36(-6.51%)
Nov 10, 2005 20.58 21.15 20.53 20.93 338,404 +0.35(+1.71%)
Nov 09, 2005 20.58 20.74 20.40 20.58 452,552 -0.07(-0.36%)
Nov 08, 2005 20.33 20.71 20.24 20.66 416,299 +0.26(+1.28%)
Nov 07, 2005 20.33 20.47 20.09 20.40 282,187 +0.15(+0.73%)
Nov 04, 2005 20.24 20.41 20.09 20.25 350,774 +0.08(+0.41%)
Nov 03, 2005 20.00 20.27 19.93 20.17 419,973 +0.29(+1.44%)
Nov 02, 2005 19.69 20.09 19.65 19.88 624,388 +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.