Skip to main content

Domino's Pizza Inc (NY: DPZ )

413.73 +3.71 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.27 22.30 21.92 22.11 336,317 -0.11(-0.51%)
Oct 30, 2006 21.87 22.25 21.69 22.23 168,158 +0.36(+1.64%)
Oct 27, 2006 22.07 22.15 21.76 21.87 270,062 -0.34(-1.54%)
Oct 26, 2006 22.31 22.31 21.83 22.21 262,318 +0.08(+0.37%)
Oct 25, 2006 21.73 22.32 21.73 22.13 458,134 +0.36(+1.64%)
Oct 24, 2006 21.57 21.87 21.53 21.77 633,915 +0.07(+0.34%)
Oct 23, 2006 21.41 21.95 21.29 21.70 399,008 +0.14(+0.64%)
Oct 20, 2006 21.58 21.61 21.26 21.56 603,921 +0.01(+0.04%)
Oct 19, 2006 21.61 21.69 21.40 21.55 324,886 -0.16(-0.75%)
Oct 18, 2006 21.72 22.02 21.60 21.71 622,606 -0.01(-0.04%)
Oct 17, 2006 21.79 21.91 21.35 21.72 659,483 -0.33(-1.48%)
Oct 16, 2006 21.47 22.05 21.26 22.05 572,330 +0.58(+2.69%)
Oct 13, 2006 21.57 21.91 21.37 21.47 598,021 -0.10(-0.45%)
Oct 12, 2006 19.81 21.79 19.78 21.57 1,941,203 +0.77(+3.72%)
Oct 11, 2006 21.14 21.21 20.79 20.79 1,042,143 -0.49(-2.29%)
Oct 10, 2006 21.51 21.52 21.14 21.28 833,296 -0.25(-1.17%)
Oct 09, 2006 21.66 21.66 21.49 21.53 1,356,703 -0.20(-0.90%)
Oct 06, 2006 21.93 21.88 21.45 21.73 349,839 -0.20(-0.89%)
Oct 05, 2006 21.73 22.01 21.71 21.92 725,492 +0.15(+0.71%)
Oct 04, 2006 21.15 21.88 21.14 21.77 773,187 +0.59(+2.80%)
Oct 03, 2006 20.81 21.26 20.62 21.18 604,659 +0.37(+1.80%)
Oct 02, 2006 20.88 21.25 20.70 20.80 462,068 -0.07(-0.31%)
Sep 29, 2006 20.79 21.24 20.79 20.87 443,261 +0.07(+0.35%)
Sep 28, 2006 20.81 20.99 20.62 20.79 406,261 -0.02(-0.08%)
Sep 27, 2006 20.85 21.11 20.60 20.81 500,051 -0.17(-0.81%)
Sep 26, 2006 20.90 21.17 20.77 20.98 290,098 +0.02(+0.08%)
Sep 25, 2006 20.22 20.99 20.22 20.96 436,746 +0.70(+3.45%)
Sep 22, 2006 20.27 20.34 20.04 20.26 370,736 -0.11(-0.56%)
Sep 21, 2006 21.03 21.03 20.26 20.38 573,805 -0.61(-2.91%)
Sep 20, 2006 20.34 21.10 20.34 20.99 590,523 +0.69(+3.41%)
Sep 19, 2006 20.28 20.34 19.99 20.30 458,380 -0.04(-0.20%)
Sep 18, 2006 20.40 20.95 20.22 20.34 890,087 -0.69(-3.29%)
Sep 15, 2006 21.03 21.24 20.70 21.03 638,340 +0.15(+0.74%)
Sep 14, 2006 20.51 20.87 20.18 20.87 623,343 +0.37(+1.83%)
Sep 13, 2006 20.58 20.62 20.32 20.50 430,722 -0.13(-0.63%)
Sep 12, 2006 19.97 20.67 19.87 20.63 468,460 +0.72(+3.59%)
Sep 11, 2006 19.63 20.01 19.61 19.91 404,909 +0.08(+0.41%)
Sep 08, 2006 19.61 19.93 19.52 19.83 286,902 +0.31(+1.58%)
Sep 07, 2006 19.81 19.86 19.48 19.52 348,856 -0.37(-1.88%)
Sep 06, 2006 19.85 19.93 19.65 19.90 608,961 -0.03(-0.16%)
Sep 05, 2006 19.93 19.95 19.78 19.93 448,669 -0.01(-0.04%)
Sep 01, 2006 19.93 19.99 19.80 19.94 247,321 +0.05(+0.25%)
Aug 31, 2006 19.76 19.94 19.70 19.89 378,972 +0.07(+0.33%)
Aug 30, 2006 19.61 19.91 19.55 19.83 186,597 +0.26(+1.33%)
Aug 29, 2006 19.43 19.81 19.36 19.57 547,622 +0.23(+1.18%)
Aug 28, 2006 18.91 19.43 18.91 19.34 286,165 +0.37(+1.97%)
Aug 25, 2006 19.22 19.22 18.71 18.96 541,353 -0.30(-1.56%)
Aug 24, 2006 19.65 19.69 19.22 19.26 887,505 -0.46(-2.35%)
Aug 23, 2006 19.61 19.81 19.53 19.73 307,308 +0.15(+0.75%)
Aug 22, 2006 19.69 19.84 19.43 19.58 726,722 -0.17(-0.87%)
Aug 21, 2006 19.85 19.86 19.56 19.75 199,381 -0.20(-1.02%)
Aug 18, 2006 20.01 20.01 19.73 19.96 441,048 -0.15(-0.77%)
Aug 17, 2006 19.59 20.15 19.56 20.11 457,889 +0.53(+2.70%)
Aug 16, 2006 19.89 19.92 19.45 19.58 828,871 -0.05(-0.25%)
Aug 15, 2006 19.22 19.63 19.17 19.63 465,387 +0.61(+3.21%)
Aug 14, 2006 19.17 19.45 18.95 19.02 342,464 -0.11(-0.55%)
Aug 11, 2006 19.10 19.22 18.87 19.13 364,344 +0.00(+0.00%)
Aug 10, 2006 18.65 19.19 18.60 19.13 682,715 +0.41(+2.22%)
Aug 09, 2006 18.91 19.13 18.57 18.71 863,166 -0.20(-1.07%)
Aug 08, 2006 19.17 19.35 18.88 18.91 507,918 -0.26(-1.36%)
Aug 07, 2006 19.00 19.21 18.87 19.17 469,443 +0.04(+0.21%)
Aug 04, 2006 19.32 19.74 18.82 19.13 944,542 +0.04(+0.21%)
Aug 03, 2006 18.55 19.28 18.40 19.09 899,306 +0.39(+2.09%)
Aug 02, 2006 18.33 18.72 18.33 18.70 708,160 +0.40(+2.18%)
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.