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, 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%)
Sep 01, 2006 24.50 24.57 24.34 24.51 201,200 +0.06(+0.25%)
Aug 31, 2006 24.29 24.51 24.21 24.45 308,300 +0.08(+0.33%)
Aug 30, 2006 24.11 24.47 24.03 24.37 151,800 +0.32(+1.33%)
Aug 29, 2006 23.89 24.35 23.80 24.05 445,500 +0.28(+1.18%)
Aug 28, 2006 23.25 23.88 23.25 23.77 232,800 +0.46(+1.97%)
Aug 25, 2006 23.63 23.63 23.00 23.31 440,400 -0.37(-1.56%)
Aug 24, 2006 24.15 24.20 23.63 23.68 722,000 -0.57(-2.35%)
Aug 23, 2006 24.10 24.35 24.01 24.25 250,000 +0.18(+0.75%)
Aug 22, 2006 24.20 24.39 23.88 24.07 591,200 -0.21(-0.86%)
Aug 21, 2006 24.40 24.41 24.04 24.28 162,200 -0.25(-1.02%)
Aug 18, 2006 24.60 24.60 24.25 24.53 358,800 -0.19(-0.77%)
Aug 17, 2006 24.08 24.77 24.04 24.72 372,500 +0.65(+2.70%)
Aug 16, 2006 24.45 24.49 23.91 24.07 674,300 -0.06(-0.25%)
Aug 15, 2006 23.63 24.13 23.57 24.13 378,600 +0.75(+3.21%)
Aug 14, 2006 23.57 23.91 23.30 23.38 278,600 -0.13(-0.55%)
Aug 11, 2006 23.48 23.62 23.20 23.51 296,400 +0.00(+0.00%)
Aug 10, 2006 22.93 23.59 22.86 23.51 555,400 +0.51(+2.22%)
Aug 09, 2006 23.25 23.52 22.83 23.00 702,200 -0.25(-1.08%)
Aug 08, 2006 23.57 23.79 23.21 23.25 413,200 -0.32(-1.36%)
Aug 07, 2006 23.35 23.61 23.19 23.57 381,900 +0.05(+0.21%)
Aug 04, 2006 23.75 24.27 23.14 23.52 768,400 +0.05(+0.21%)
Aug 03, 2006 22.80 23.70 22.62 23.47 731,600 +0.48(+2.09%)
Aug 02, 2006 22.53 23.01 22.53 22.99 576,100 +0.49(+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.