Skip to main content

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 18.45 19.12 18.43 19.04 393,115 +0.52(+2.82%)
Sep 29, 2005 17.96 18.58 17.89 18.52 450,429 +0.66(+3.70%)
Sep 28, 2005 18.44 18.47 17.81 17.86 252,157 -0.60(-3.23%)
Sep 27, 2005 18.18 18.62 18.13 18.45 199,986 +0.28(+1.53%)
Sep 26, 2005 18.21 18.50 18.02 18.18 142,795 +0.05(+0.27%)
Sep 23, 2005 18.23 18.38 18.05 18.13 249,340 +0.08(+0.45%)
Sep 22, 2005 17.64 18.24 17.52 18.05 351,109 +0.52(+2.98%)
Sep 21, 2005 17.57 17.69 17.32 17.52 579,508 -0.05(-0.28%)
Sep 20, 2005 18.03 18.29 17.53 17.57 257,668 -0.30(-1.69%)
Sep 19, 2005 18.38 18.45 17.65 17.87 197,170 -0.50(-2.71%)
Sep 16, 2005 18.00 18.43 17.82 18.37 396,177 +0.51(+2.83%)
Sep 15, 2005 18.23 18.25 17.61 17.87 399,973 -0.42(-2.32%)
Sep 14, 2005 18.81 18.86 18.05 18.29 350,252 -0.53(-2.82%)
Sep 13, 2005 19.23 19.27 18.81 18.82 497,823 -0.49(-2.54%)
Sep 12, 2005 19.19 19.38 19.18 19.31 322,207 -0.01(-0.04%)
Sep 09, 2005 19.21 19.58 19.12 19.32 331,882 +0.07(+0.34%)
Sep 08, 2005 19.43 19.72 19.19 19.25 389,686 -0.26(-1.34%)
Sep 07, 2005 19.07 19.57 19.07 19.52 457,777 +0.45(+2.36%)
Sep 06, 2005 18.23 19.19 18.23 19.07 525,868 +0.80(+4.38%)
Sep 02, 2005 18.18 18.36 18.18 18.27 255,218 +0.06(+0.31%)
Sep 01, 2005 18.70 18.72 17.94 18.21 642,578 -0.57(-3.04%)
Aug 31, 2005 18.66 18.81 18.47 18.78 339,597 +0.11(+0.57%)
Aug 30, 2005 18.70 18.98 18.60 18.67 362,131 +0.01(+0.04%)
Aug 29, 2005 18.50 18.75 18.27 18.67 229,501 +0.17(+0.93%)
Aug 26, 2005 18.76 18.76 18.29 18.49 311,185 -0.26(-1.39%)
Aug 25, 2005 18.56 18.79 18.50 18.76 371,683 +0.22(+1.19%)
Aug 24, 2005 18.78 18.83 18.37 18.54 526,603 -0.33(-1.73%)
Aug 23, 2005 18.77 18.99 18.60 18.86 374,133 +0.10(+0.52%)
Aug 22, 2005 18.49 18.99 18.45 18.76 547,667 -0.02(-0.13%)
Aug 19, 2005 18.86 18.98 18.58 18.79 485,332 -0.10(-0.52%)
Aug 18, 2005 19.14 19.18 18.86 18.89 621,146 -0.42(-2.16%)
Aug 17, 2005 19.60 19.61 19.21 19.30 1,107,948 -0.69(-3.43%)
Aug 16, 2005 19.96 20.07 19.70 19.99 432,916 -0.01(-0.04%)
Aug 15, 2005 19.97 20.17 19.68 20.00 387,359 -0.04(-0.20%)
Aug 12, 2005 20.33 20.37 20.01 20.04 270,527 -0.29(-1.45%)
Aug 11, 2005 20.40 20.50 20.31 20.33 452,266 -0.07(-0.32%)
Aug 10, 2005 20.47 20.62 20.23 20.40 485,699 -0.05(-0.24%)
Aug 09, 2005 20.42 20.52 20.37 20.45 329,555 +0.06(+0.28%)
Aug 08, 2005 20.60 20.61 20.31 20.39 578,528 -0.24(-1.15%)
Aug 05, 2005 20.00 20.93 19.95 20.63 1,446,444 +0.69(+3.48%)
Aug 04, 2005 20.06 20.27 19.61 19.93 609,022 -0.13(-0.65%)
Aug 03, 2005 20.63 21.16 19.80 20.06 1,150,076 -0.51(-2.50%)
Aug 02, 2005 20.58 20.68 20.37 20.58 445,653 +0.08(+0.40%)
Aug 01, 2005 20.54 20.66 20.44 20.50 684,706 +0.07(+0.32%)
Jul 29, 2005 20.60 20.69 20.43 20.43 356,008 -0.22(-1.07%)
Jul 28, 2005 20.66 20.81 20.50 20.65 474,677 -0.01(-0.04%)
Jul 27, 2005 20.47 20.66 20.33 20.66 422,384 +0.18(+0.88%)
Jul 26, 2005 20.29 20.58 20.29 20.48 250,320 +0.19(+0.93%)
Jul 25, 2005 20.27 20.50 20.24 20.29 189,944 -0.07(-0.32%)
Jul 22, 2005 20.21 20.36 20.10 20.36 181,616 +0.13(+0.65%)
Jul 21, 2005 20.25 20.41 20.05 20.23 529,175 -0.02(-0.12%)
Jul 20, 2005 20.25 20.33 20.05 20.25 335,923 +0.01(+0.04%)
Jul 19, 2005 19.85 20.27 19.80 20.24 777,413 +0.39(+1.97%)
Jul 18, 2005 19.83 20.01 19.76 19.85 259,260 +0.05(+0.25%)
Jul 15, 2005 19.50 19.87 19.29 19.80 257,300 +0.30(+1.55%)
Jul 14, 2005 19.48 19.92 19.29 19.50 524,521 -0.02(-0.08%)
Jul 13, 2005 18.78 19.72 18.37 19.52 1,333,040 +0.75(+4.00%)
Jul 12, 2005 18.52 18.78 18.42 18.76 335,923 +0.20(+1.10%)
Jul 11, 2005 18.58 18.81 18.27 18.56 351,599 -0.07(-0.39%)
Jul 08, 2005 18.18 18.79 18.05 18.63 343,271 +0.44(+2.42%)
Jul 07, 2005 17.88 18.29 17.72 18.19 327,841 +0.23(+1.27%)
Jul 06, 2005 18.37 18.37 17.91 17.96 450,674 -0.36(-1.96%)
Jul 05, 2005 17.93 18.45 17.83 18.32 206,844 +0.33(+1.86%)
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.