Domino's Pizza Inc (NY: DPZ )

537.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.01 15.45 14.75 15.44 929,800 +0.76(+5.18%)
Oct 30, 2007 14.83 14.85 14.65 14.68 715,100 -0.14(-0.94%)
Oct 29, 2007 15.17 15.31 14.77 14.82 428,500 -0.36(-2.37%)
Oct 26, 2007 15.35 15.37 14.90 15.18 459,300 +0.01(+0.07%)
Oct 25, 2007 15.35 15.35 14.96 15.17 673,900 -0.13(-0.85%)
Oct 24, 2007 14.94 15.30 14.80 15.30 836,600 +0.28(+1.86%)
Oct 23, 2007 14.61 15.08 14.52 15.02 963,400 +0.54(+3.73%)
Oct 22, 2007 14.40 14.65 14.24 14.48 729,700 +0.02(+0.14%)
Oct 19, 2007 14.68 14.70 14.41 14.46 833,000 -0.28(-1.90%)
Oct 18, 2007 14.48 14.74 14.30 14.74 1,411,900 +0.11(+0.75%)
Oct 17, 2007 14.25 14.86 14.09 14.63 1,783,700 +0.34(+2.38%)
Oct 16, 2007 15.51 15.61 14.22 14.29 2,538,100 -2.27(-13.71%)
Oct 15, 2007 16.68 16.78 16.30 16.56 700,200 -0.19(-1.13%)
Oct 12, 2007 16.78 16.90 16.70 16.75 499,800 -0.06(-0.36%)
Oct 11, 2007 16.99 16.99 16.69 16.81 634,000 -0.07(-0.41%)
Oct 10, 2007 16.85 16.96 16.80 16.88 501,800 -0.06(-0.35%)
Oct 09, 2007 16.87 17.05 16.80 16.94 691,700 +0.05(+0.30%)
Oct 08, 2007 17.20 17.20 16.80 16.89 374,600 -0.32(-1.86%)
Oct 05, 2007 17.11 17.40 17.01 17.21 237,300 +0.27(+1.59%)
Oct 04, 2007 17.31 17.34 16.75 16.94 332,800 -0.31(-1.80%)
Oct 03, 2007 17.16 17.28 17.09 17.25 202,600 +0.00(+0.00%)
Oct 02, 2007 17.22 17.30 17.19 17.25 218,900 +0.08(+0.47%)
Oct 01, 2007 16.64 17.27 16.64 17.17 316,300 +0.58(+3.50%)
Sep 28, 2007 16.58 16.77 16.44 16.59 347,400 -0.06(-0.36%)
Sep 27, 2007 16.78 16.84 16.55 16.65 218,500 -0.07(-0.42%)
Sep 26, 2007 16.68 16.98 16.52 16.72 441,100 +0.15(+0.91%)
Sep 25, 2007 16.77 16.80 16.50 16.57 428,800 -0.27(-1.60%)
Sep 24, 2007 17.15 17.16 16.76 16.84 218,600 -0.34(-1.98%)
Sep 21, 2007 17.35 17.41 17.12 17.18 363,300 -0.01(-0.06%)
Sep 20, 2007 17.56 17.48 17.02 17.19 233,800 -0.37(-2.11%)
Sep 19, 2007 17.38 17.75 17.24 17.56 340,500 +0.36(+2.09%)
Sep 18, 2007 16.65 17.26 16.55 17.20 278,500 +0.55(+3.30%)
Sep 17, 2007 16.82 16.89 16.59 16.65 491,300 -0.29(-1.71%)
Sep 14, 2007 16.62 16.98 16.32 16.94 914,500 +0.13(+0.77%)
Sep 13, 2007 16.86 16.92 16.56 16.81 332,400 -0.02(-0.12%)
Sep 12, 2007 17.00 17.18 16.74 16.83 309,600 -0.20(-1.17%)
Sep 11, 2007 16.84 17.23 16.81 17.03 639,000 +0.19(+1.13%)
Sep 10, 2007 17.21 17.34 16.71 16.84 352,200 -0.30(-1.75%)
Sep 07, 2007 17.40 17.49 17.07 17.14 393,600 -0.53(-3.00%)
Sep 06, 2007 17.61 17.88 17.35 17.67 329,600 +0.06(+0.34%)
Sep 05, 2007 17.34 17.81 17.34 17.61 563,900 -0.05(-0.28%)
Sep 04, 2007 17.74 17.74 17.38 17.66 291,300 +0.07(+0.40%)
Aug 31, 2007 17.49 17.66 17.21 17.59 315,800 +0.32(+1.85%)
Aug 30, 2007 17.31 17.55 17.13 17.27 304,500 -0.25(-1.43%)
Aug 29, 2007 16.99 17.63 16.87 17.52 474,900 +0.59(+3.48%)
Aug 28, 2007 17.25 17.28 16.88 16.93 358,400 -0.42(-2.42%)
Aug 27, 2007 17.60 17.61 17.29 17.35 330,000 -0.39(-2.20%)
Aug 24, 2007 17.36 17.81 17.14 17.74 338,100 +0.39(+2.25%)
Aug 23, 2007 17.84 17.93 17.33 17.35 442,000 -0.46(-2.58%)
Aug 22, 2007 17.60 17.87 17.45 17.81 328,300 +0.27(+1.54%)
Aug 21, 2007 17.60 18.11 17.49 17.54 386,800 -0.15(-0.85%)
Aug 20, 2007 17.76 18.08 17.64 17.69 522,000 -0.03(-0.17%)
Aug 17, 2007 17.57 18.24 17.56 17.72 735,000 +0.13(+0.74%)
Aug 16, 2007 17.39 18.10 17.23 17.59 1,597,400 +0.60(+3.53%)
Aug 15, 2007 17.34 17.47 16.97 16.99 542,900 -0.40(-2.30%)
Aug 14, 2007 17.74 17.76 17.28 17.39 692,700 -0.27(-1.53%)
Aug 13, 2007 17.13 17.97 17.40 17.66 1,063,900 +0.53(+3.09%)
Aug 10, 2007 15.57 17.40 15.50 17.13 2,226,900 +1.33(+8.42%)
Aug 09, 2007 16.95 16.60 15.06 15.80 3,574,000 -1.15(-6.78%)
Aug 08, 2007 17.98 18.32 16.37 16.95 1,749,600 -0.81(-4.56%)
Aug 07, 2007 18.05 18.15 17.36 17.76 1,100,000 -0.29(-1.61%)
Aug 06, 2007 17.81 18.34 17.41 18.05 1,039,700 +0.05(+0.28%)
Aug 03, 2007 18.10 19.02 17.95 18.00 1,003,900 -1.02(-5.36%)
Aug 02, 2007 19.01 19.24 18.67 19.02 622,000 +0.05(+0.26%)
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.