Domino's Pizza Inc (NY: DPZ )

528.09 USD +11.01 (+2.13%)
Streaming Delayed Price Updated: 11:06 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 15.96 16.40 15.94 16.40 545,900 +0.47(+2.95%)
Oct 28, 2004 15.98 15.99 15.78 15.93 172,300 -0.01(-0.06%)
Oct 27, 2004 15.92 15.98 15.75 15.94 301,800 +0.06(+0.38%)
Oct 26, 2004 15.94 15.95 15.63 15.88 289,500 -0.05(-0.31%)
Oct 25, 2004 15.95 15.95 15.72 15.93 134,100 +0.08(+0.50%)
Oct 22, 2004 15.71 16.00 15.60 15.85 296,500 +0.07(+0.44%)
Oct 21, 2004 15.55 15.91 15.51 15.78 124,800 +0.17(+1.09%)
Oct 20, 2004 15.69 15.70 15.42 15.61 389,700 +0.02(+0.13%)
Oct 19, 2004 16.00 16.60 15.50 15.59 682,700 -0.31(-1.95%)
Oct 18, 2004 16.00 16.26 15.90 15.90 389,800 -0.08(-0.50%)
Oct 15, 2004 15.89 16.19 15.89 15.98 285,700 +0.09(+0.57%)
Oct 14, 2004 16.00 16.09 15.77 15.89 387,600 -0.27(-1.67%)
Oct 13, 2004 16.05 16.19 16.00 16.16 207,400 +0.20(+1.25%)
Oct 12, 2004 16.07 16.35 15.75 15.96 618,900 -0.04(-0.25%)
Oct 11, 2004 16.00 16.25 15.87 16.00 400,500 +0.05(+0.31%)
Oct 08, 2004 15.85 16.20 15.80 15.95 537,900 +0.04(+0.25%)
Oct 07, 2004 15.97 16.15 15.55 15.91 897,900 +0.01(+0.06%)
Oct 06, 2004 15.27 16.01 15.27 15.90 808,600 +0.58(+3.79%)
Oct 05, 2004 14.90 15.47 14.66 15.32 590,600 +0.34(+2.27%)
Oct 04, 2004 14.95 15.00 14.74 14.98 319,200 +0.38(+2.60%)
Oct 01, 2004 14.80 14.85 14.25 14.60 751,500 -0.10(-0.68%)
Sep 30, 2004 15.05 15.11 14.70 14.70 1,355,700 -0.35(-2.33%)
Sep 29, 2004 15.35 15.40 14.95 15.05 757,800 -0.20(-1.31%)
Sep 28, 2004 14.80 15.25 14.62 15.25 223,500 +0.37(+2.49%)
Sep 27, 2004 15.00 15.02 14.65 14.88 344,400 -0.16(-1.06%)
Sep 24, 2004 15.05 15.20 14.85 15.04 215,900 +0.07(+0.47%)
Sep 23, 2004 15.01 15.20 14.88 14.97 181,000 -0.14(-0.93%)
Sep 22, 2004 15.25 15.35 14.80 15.11 351,900 -0.29(-1.88%)
Sep 21, 2004 15.33 15.53 15.22 15.40 241,000 +0.15(+0.98%)
Sep 20, 2004 15.20 15.48 15.15 15.25 185,700 +0.05(+0.33%)
Sep 17, 2004 15.40 15.40 15.10 15.20 270,400 -0.28(-1.81%)
Sep 16, 2004 15.22 15.50 15.22 15.48 531,000 +0.26(+1.71%)
Sep 15, 2004 15.00 15.37 14.90 15.22 1,045,100 +0.39(+2.63%)
Sep 14, 2004 14.44 14.90 14.28 14.83 500,500 +0.48(+3.34%)
Sep 13, 2004 14.30 14.50 14.27 14.35 394,400 -0.02(-0.14%)
Sep 10, 2004 14.15 14.37 13.90 14.37 1,073,900 +0.59(+4.28%)
Sep 09, 2004 13.69 13.95 13.69 13.78 163,500 -0.01(-0.07%)
Sep 08, 2004 13.77 13.87 13.70 13.79 178,000 -0.08(-0.58%)
Sep 07, 2004 14.00 14.05 13.65 13.87 329,000 -0.13(-0.93%)
Sep 03, 2004 14.05 14.20 13.75 14.00 310,100 -0.30(-2.10%)
Sep 02, 2004 14.50 14.50 14.15 14.30 273,800 -0.15(-1.04%)
Sep 01, 2004 14.25 14.59 14.25 14.45 421,400 +0.20(+1.40%)
Aug 31, 2004 13.95 14.25 13.95 14.25 401,800 +0.23(+1.64%)
Aug 30, 2004 14.00 14.15 13.90 14.02 265,000 -0.02(-0.14%)
Aug 27, 2004 13.75 14.08 13.75 14.04 880,600 +0.34(+2.48%)
Aug 26, 2004 13.90 13.90 13.70 13.70 104,300 -0.10(-0.72%)
Aug 25, 2004 13.80 13.89 13.51 13.80 307,300 +0.00(+0.00%)
Aug 24, 2004 13.75 13.80 13.45 13.80 607,400 -0.05(-0.36%)
Aug 23, 2004 13.70 13.91 13.60 13.85 442,900 +0.21(+1.54%)
Aug 20, 2004 13.25 13.64 13.10 13.64 112,300 +0.34(+2.56%)
Aug 19, 2004 13.60 13.60 12.75 13.30 124,100 -0.31(-2.28%)
Aug 18, 2004 13.52 13.64 13.35 13.61 43,000 +0.16(+1.19%)
Aug 17, 2004 13.40 13.65 13.25 13.45 161,100 -0.03(-0.22%)
Aug 16, 2004 13.40 13.55 13.40 13.48 86,400 +0.08(+0.60%)
Aug 13, 2004 13.68 13.70 13.35 13.40 104,900 -0.23(-1.69%)
Aug 12, 2004 13.65 13.75 13.58 13.63 284,700 -0.07(-0.51%)
Aug 11, 2004 13.80 13.88 13.60 13.70 166,800 -0.09(-0.65%)
Aug 10, 2004 13.70 13.85 13.65 13.79 272,400 +0.09(+0.66%)
Aug 09, 2004 13.80 13.80 13.50 13.70 212,100 -0.10(-0.72%)
Aug 06, 2004 13.82 14.00 13.70 13.80 276,300 -0.09(-0.65%)
Aug 05, 2004 13.94 14.00 13.86 13.89 188,100 -0.01(-0.07%)
Aug 04, 2004 14.04 14.04 13.88 13.90 156,300 -0.04(-0.29%)
Aug 03, 2004 13.70 14.08 13.70 13.94 1,557,100 +0.24(+1.75%)
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.