Domino's Pizza Inc (NY: DPZ )

429.58 USD +5.88 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 27.85 27.86 27.42 27.46 449,600 -0.42(-1.51%)
Nov 29, 2006 27.67 28.00 27.48 27.88 482,700 +0.46(+1.68%)
Nov 28, 2006 26.97 27.51 26.87 27.42 477,500 +0.33(+1.22%)
Nov 27, 2006 27.85 27.85 27.09 27.09 425,500 -0.93(-3.32%)
Nov 24, 2006 27.52 28.06 27.48 28.02 179,100 +0.25(+0.90%)
Nov 22, 2006 27.66 27.85 27.51 27.77 96,200 +0.21(+0.76%)
Nov 21, 2006 27.58 27.69 27.45 27.56 215,200 -0.04(-0.14%)
Nov 20, 2006 27.48 27.79 27.35 27.60 195,100 +0.12(+0.44%)
Nov 17, 2006 27.71 27.71 27.35 27.48 250,100 -0.23(-0.83%)
Nov 16, 2006 27.60 27.78 27.44 27.71 167,300 +0.18(+0.65%)
Nov 15, 2006 27.40 27.85 27.40 27.53 485,800 +0.24(+0.88%)
Nov 14, 2006 27.32 27.40 26.90 27.29 359,000 +0.04(+0.15%)
Nov 13, 2006 27.37 27.56 27.14 27.25 299,800 -0.18(-0.66%)
Nov 10, 2006 27.01 27.43 26.99 27.43 236,100 +0.40(+1.48%)
Nov 09, 2006 27.34 27.34 26.85 27.03 259,700 -0.26(-0.95%)
Nov 08, 2006 26.93 27.55 26.73 27.29 327,900 +0.33(+1.22%)
Nov 07, 2006 26.73 27.15 26.73 26.96 225,900 +0.03(+0.11%)
Nov 06, 2006 26.19 27.00 26.18 26.93 450,400 +0.95(+3.66%)
Nov 03, 2006 26.34 26.34 25.80 25.98 383,400 -0.36(-1.37%)
Nov 02, 2006 26.59 26.71 26.33 26.34 385,500 -0.48(-1.79%)
Nov 01, 2006 27.22 27.22 26.59 26.82 605,500 -0.36(-1.32%)
Oct 31, 2006 27.37 27.41 26.94 27.18 273,600 -0.14(-0.51%)
Oct 30, 2006 26.88 27.35 26.66 27.32 136,800 +0.44(+1.64%)
Oct 27, 2006 27.13 27.23 26.75 26.88 219,700 -0.42(-1.54%)
Oct 26, 2006 27.43 27.43 26.83 27.30 213,400 +0.10(+0.37%)
Oct 25, 2006 26.71 27.44 26.71 27.20 372,700 +0.44(+1.64%)
Oct 24, 2006 26.51 26.88 26.47 26.76 515,700 +0.09(+0.34%)
Oct 23, 2006 26.32 26.98 26.17 26.67 324,600 +0.17(+0.64%)
Oct 20, 2006 26.53 26.56 26.13 26.50 491,300 +0.01(+0.04%)
Oct 19, 2006 26.56 26.66 26.31 26.49 264,300 -0.20(-0.75%)
Oct 18, 2006 26.70 27.07 26.55 26.69 506,500 -0.01(-0.04%)
Oct 17, 2006 26.79 26.93 26.25 26.70 536,500 -0.40(-1.48%)
Oct 16, 2006 26.39 27.10 26.13 27.10 465,600 +0.71(+2.69%)
Oct 13, 2006 26.52 26.93 26.27 26.39 486,500 -0.12(-0.45%)
Oct 12, 2006 24.35 26.79 24.31 26.51 1,579,200 +0.95(+3.72%)
Oct 11, 2006 25.98 26.07 25.56 25.56 847,800 -0.60(-2.29%)
Oct 10, 2006 26.44 26.45 25.98 26.16 677,900 -0.31(-1.17%)
Oct 09, 2006 26.62 26.63 26.42 26.47 1,103,700 -0.24(-0.90%)
Oct 06, 2006 26.96 26.90 26.37 26.71 284,600 -0.24(-0.89%)
Oct 05, 2006 26.71 27.06 26.69 26.95 590,200 +0.19(+0.71%)
Oct 04, 2006 26.00 26.89 25.98 26.76 629,000 +0.73(+2.80%)
Oct 03, 2006 25.58 26.13 25.35 26.03 491,900 +0.46(+1.80%)
Oct 02, 2006 25.67 26.12 25.45 25.57 375,900 -0.08(-0.31%)
Sep 29, 2006 25.56 26.11 25.56 25.65 360,600 +0.09(+0.35%)
Sep 28, 2006 25.58 25.80 25.35 25.56 330,500 -0.02(-0.08%)
Sep 27, 2006 25.63 25.95 25.32 25.58 406,800 -0.21(-0.81%)
Sep 26, 2006 25.69 26.02 25.53 25.79 236,000 +0.02(+0.08%)
Sep 25, 2006 24.85 25.80 24.85 25.77 355,300 +0.86(+3.45%)
Sep 22, 2006 24.92 25.00 24.63 24.91 301,600 -0.14(-0.56%)
Sep 21, 2006 25.85 25.85 24.90 25.05 466,800 -0.75(-2.91%)
Sep 20, 2006 25.00 25.94 25.00 25.80 480,400 +0.85(+3.41%)
Sep 19, 2006 24.93 25.00 24.57 24.95 372,900 -0.05(-0.20%)
Sep 18, 2006 25.08 25.75 24.86 25.00 724,100 -0.85(-3.29%)
Sep 15, 2006 25.85 26.11 25.44 25.85 519,300 +0.19(+0.74%)
Sep 14, 2006 25.21 25.66 24.81 25.66 507,100 +0.46(+1.83%)
Sep 13, 2006 25.30 25.35 24.98 25.20 350,400 -0.16(-0.63%)
Sep 12, 2006 24.55 25.41 24.43 25.36 381,100 +0.88(+3.59%)
Sep 11, 2006 24.13 24.60 24.10 24.48 329,400 +0.10(+0.41%)
Sep 08, 2006 24.10 24.50 24.00 24.38 233,400 +0.38(+1.58%)
Sep 07, 2006 24.35 24.41 23.95 24.00 283,800 -0.46(-1.88%)
Sep 06, 2006 24.40 24.50 24.16 24.46 495,400 -0.04(-0.16%)
Sep 05, 2006 24.50 24.52 24.31 24.50 365,000 -0.01(-0.04%)
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.