Domino's Pizza Inc (NY: DPZ )

525.00 USD +13.35 (+2.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 22.90 22.92 21.97 22.30 524,700 -0.70(-3.04%)
Aug 31, 2005 22.85 23.04 22.62 23.00 277,300 +0.13(+0.57%)
Aug 30, 2005 22.90 23.24 22.78 22.87 295,700 +0.01(+0.04%)
Aug 29, 2005 22.66 22.96 22.37 22.86 187,400 +0.21(+0.93%)
Aug 26, 2005 22.97 22.97 22.40 22.65 254,100 -0.32(-1.39%)
Aug 25, 2005 22.73 23.01 22.66 22.97 303,500 +0.27(+1.19%)
Aug 24, 2005 23.00 23.06 22.50 22.70 430,000 -0.40(-1.73%)
Aug 23, 2005 22.99 23.26 22.78 23.10 305,500 +0.12(+0.52%)
Aug 22, 2005 22.65 23.26 22.59 22.98 447,200 -0.03(-0.13%)
Aug 19, 2005 23.10 23.25 22.75 23.01 396,300 -0.12(-0.52%)
Aug 18, 2005 23.44 23.49 23.10 23.13 507,200 -0.51(-2.16%)
Aug 17, 2005 24.00 24.01 23.53 23.64 904,700 -0.84(-3.43%)
Aug 16, 2005 24.45 24.58 24.13 24.48 353,500 -0.01(-0.04%)
Aug 15, 2005 24.46 24.70 24.10 24.49 316,300 -0.05(-0.20%)
Aug 12, 2005 24.90 24.95 24.50 24.54 220,900 -0.36(-1.45%)
Aug 11, 2005 24.98 25.10 24.87 24.90 369,300 -0.08(-0.32%)
Aug 10, 2005 25.07 25.25 24.78 24.98 396,600 -0.06(-0.24%)
Aug 09, 2005 25.01 25.13 24.95 25.04 269,100 +0.07(+0.28%)
Aug 08, 2005 25.23 25.24 24.87 24.97 472,400 -0.29(-1.15%)
Aug 05, 2005 24.49 25.63 24.43 25.26 1,181,100 +0.85(+3.48%)
Aug 04, 2005 24.57 24.83 24.01 24.41 497,300 -0.16(-0.65%)
Aug 03, 2005 25.26 25.91 24.25 24.57 939,100 -0.63(-2.50%)
Aug 02, 2005 25.20 25.32 24.95 25.20 363,900 +0.10(+0.40%)
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.