Domino's Pizza Inc (NY: DPZ )

433.41 USD +3.83 (+0.89%)
Streaming Delayed Price Updated: 11:02 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 25.00 25.25 24.90 25.00 553,800 +0.01(+0.04%)
Nov 29, 2005 24.99 25.02 24.91 24.99 294,100 +0.09(+0.36%)
Nov 28, 2005 24.50 25.00 24.50 24.90 446,200 +0.35(+1.43%)
Nov 25, 2005 24.85 24.85 24.53 24.55 73,500 -0.40(-1.60%)
Nov 23, 2005 24.85 25.00 24.85 24.95 143,600 +0.04(+0.16%)
Nov 22, 2005 24.89 24.99 24.50 24.91 307,700 +0.03(+0.12%)
Nov 21, 2005 24.63 24.89 24.53 24.88 387,800 +0.25(+1.02%)
Nov 18, 2005 24.50 24.69 24.31 24.63 650,500 +0.28(+1.15%)
Nov 17, 2005 24.28 24.36 23.92 24.35 427,500 +0.26(+1.08%)
Nov 16, 2005 23.98 24.26 23.73 24.09 524,300 +0.33(+1.39%)
Nov 15, 2005 23.88 24.03 23.55 23.76 334,700 -0.13(-0.54%)
Nov 14, 2005 24.09 24.48 23.80 23.89 494,800 -0.08(-0.33%)
Nov 11, 2005 25.59 25.59 23.69 23.97 1,438,600 -1.67(-6.51%)
Nov 10, 2005 25.21 25.90 25.14 25.64 276,300 +0.43(+1.71%)
Nov 09, 2005 25.20 25.40 24.99 25.21 369,500 -0.09(-0.36%)
Nov 08, 2005 24.90 25.37 24.79 25.30 339,900 +0.32(+1.28%)
Nov 07, 2005 24.90 25.07 24.60 24.98 230,400 +0.18(+0.73%)
Nov 04, 2005 24.79 25.00 24.61 24.80 286,400 +0.10(+0.40%)
Nov 03, 2005 24.50 24.82 24.41 24.70 342,900 +0.35(+1.44%)
Nov 02, 2005 24.11 24.60 24.07 24.35 509,800 +0.24(+1.00%)
Nov 01, 2005 23.85 24.30 23.71 24.11 252,700 +0.19(+0.79%)
Oct 31, 2005 24.05 24.20 23.80 23.92 428,300 +0.02(+0.08%)
Oct 28, 2005 24.24 24.36 23.70 23.90 528,700 -0.34(-1.40%)
Oct 27, 2005 24.25 24.73 24.10 24.24 784,000 -0.04(-0.16%)
Oct 26, 2005 23.78 24.85 23.66 24.28 709,500 +0.38(+1.59%)
Oct 25, 2005 22.35 24.25 22.31 23.90 884,400 +2.30(+10.65%)
Oct 24, 2005 21.20 22.18 21.20 21.60 305,100 +0.29(+1.36%)
Oct 21, 2005 21.50 21.70 21.30 21.31 210,300 -0.19(-0.88%)
Oct 20, 2005 21.35 21.63 21.35 21.50 168,100 +0.21(+0.99%)
Oct 19, 2005 21.00 21.29 20.56 21.29 724,700 +0.13(+0.61%)
Oct 18, 2005 21.65 21.72 21.12 21.16 281,200 -0.56(-2.58%)
Oct 17, 2005 21.85 21.85 21.54 21.72 115,100 -0.16(-0.73%)
Oct 14, 2005 21.68 21.98 21.40 21.88 244,800 +0.30(+1.39%)
Oct 13, 2005 21.07 21.65 20.94 21.58 369,400 +0.51(+2.42%)
Oct 12, 2005 21.42 21.55 20.73 21.07 344,500 -0.40(-1.86%)
Oct 11, 2005 21.84 21.84 21.43 21.47 187,000 -0.38(-1.74%)
Oct 10, 2005 21.76 22.25 21.75 21.85 190,600 -0.36(-1.62%)
Oct 07, 2005 22.23 22.38 22.04 22.21 57,300 +0.08(+0.36%)
Oct 06, 2005 22.21 22.45 21.83 22.13 198,600 -0.07(-0.32%)
Oct 05, 2005 22.70 22.89 22.20 22.20 133,800 -0.49(-2.16%)
Oct 04, 2005 22.82 22.91 22.55 22.69 149,900 +0.00(+0.00%)
Oct 03, 2005 23.32 23.44 22.69 22.69 305,200 -0.63(-2.70%)
Sep 30, 2005 22.60 23.42 22.57 23.32 321,000 +0.64(+2.82%)
Sep 29, 2005 22.00 22.76 21.91 22.68 367,800 +0.81(+3.70%)
Sep 28, 2005 22.58 22.62 21.81 21.87 205,900 -0.73(-3.23%)
Sep 27, 2005 22.26 22.80 22.20 22.60 163,300 +0.34(+1.53%)
Sep 26, 2005 22.30 22.66 22.07 22.26 116,600 +0.06(+0.27%)
Sep 23, 2005 22.33 22.51 22.11 22.20 203,600 +0.10(+0.45%)
Sep 22, 2005 21.60 22.34 21.45 22.10 286,700 +0.64(+2.98%)
Sep 21, 2005 21.52 21.67 21.21 21.46 473,200 -0.06(-0.28%)
Sep 20, 2005 22.08 22.40 21.47 21.52 210,400 -0.37(-1.69%)
Sep 19, 2005 22.51 22.60 21.61 21.89 161,000 -0.61(-2.71%)
Sep 16, 2005 22.05 22.57 21.82 22.50 323,500 +0.62(+2.83%)
Sep 15, 2005 22.33 22.35 21.57 21.88 326,600 -0.52(-2.32%)
Sep 14, 2005 23.03 23.10 22.10 22.40 286,000 -0.65(-2.82%)
Sep 13, 2005 23.55 23.60 23.03 23.05 406,500 -0.60(-2.54%)
Sep 12, 2005 23.50 23.73 23.49 23.65 263,100 -0.01(-0.04%)
Sep 09, 2005 23.52 23.98 23.42 23.66 271,000 +0.08(+0.34%)
Sep 08, 2005 23.80 24.15 23.50 23.58 318,200 -0.32(-1.34%)
Sep 07, 2005 23.35 23.97 23.35 23.90 373,800 +0.55(+2.36%)
Sep 06, 2005 22.32 23.50 22.32 23.35 429,400 +0.98(+4.38%)
Sep 02, 2005 22.27 22.49 22.27 22.37 208,400 +0.07(+0.31%)
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.