Domino's Pizza Inc (NY: DPZ )

413.73 +3.71 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 18.25 18.60 18.16 18.50 643,808 +0.25(+1.38%)
Jul 28, 2006 18.26 18.37 18.06 18.25 398,307 +0.11(+0.58%)
Jul 27, 2006 18.35 18.60 18.09 18.14 811,490 -0.13(-0.71%)
Jul 26, 2006 18.51 18.61 18.15 18.27 1,087,847 -0.28(-1.49%)
Jul 25, 2006 18.46 18.62 18.30 18.55 874,433 +0.24(+1.33%)
Jul 24, 2006 18.11 18.49 18.11 18.30 1,202,422 +0.20(+1.12%)
Jul 21, 2006 17.77 18.11 17.53 18.10 1,513,446 +0.33(+1.88%)
Jul 20, 2006 18.06 18.35 17.09 17.77 3,969,432 -1.66(-8.54%)
Jul 19, 2006 18.95 19.43 18.91 19.43 725,928 +0.48(+2.53%)
Jul 18, 2006 19.11 19.16 18.72 18.95 404,946 +0.10(+0.52%)
Jul 17, 2006 18.75 19.02 18.66 18.85 300,820 +0.07(+0.39%)
Jul 14, 2006 18.90 18.91 18.51 18.77 852,673 -0.18(-0.94%)
Jul 13, 2006 19.32 19.32 18.87 18.95 616,516 -0.50(-2.59%)
Jul 12, 2006 19.87 20.05 19.44 19.46 614,672 -0.47(-2.37%)
Jul 11, 2006 19.86 20.05 19.62 19.93 432,483 -0.01(-0.04%)
Jul 10, 2006 19.84 20.21 19.84 19.94 327,620 +0.13(+0.66%)
Jul 07, 2006 19.85 20.01 19.72 19.81 521,611 -0.21(-1.06%)
Jul 06, 2006 19.81 20.12 19.77 20.02 380,974 +0.20(+1.03%)
Jul 05, 2006 19.88 19.95 19.58 19.82 670,730 -0.15(-0.77%)
Jul 03, 2006 20.06 20.11 19.88 19.97 185,999 -0.15(-0.77%)
Jun 30, 2006 20.32 20.34 19.97 20.12 816,776 -0.06(-0.28%)
Jun 29, 2006 19.28 20.38 19.28 20.18 1,330,643 +1.02(+5.31%)
Jun 28, 2006 19.38 19.38 19.08 19.16 567,957 -0.24(-1.22%)
Jun 27, 2006 19.52 19.73 19.16 19.40 574,350 -0.06(-0.29%)
Jun 26, 2006 19.14 19.76 19.10 19.46 562,794 +0.52(+2.75%)
Jun 23, 2006 18.91 19.28 18.85 18.94 189,810 -0.02(-0.13%)
Jun 22, 2006 19.10 19.23 18.77 18.96 373,597 -0.24(-1.27%)
Jun 21, 2006 19.06 19.69 19.01 19.21 508,334 +0.25(+1.33%)
Jun 20, 2006 18.64 19.20 18.62 18.95 218,577 +0.27(+1.44%)
Jun 19, 2006 19.13 19.23 18.58 18.68 412,076 -0.47(-2.46%)
Jun 16, 2006 19.60 19.61 19.08 19.16 727,157 -0.46(-2.36%)
Jun 15, 2006 18.95 19.73 18.90 19.62 294,059 +0.86(+4.60%)
Jun 14, 2006 18.75 18.82 18.63 18.76 440,597 -0.03(-0.17%)
Jun 13, 2006 18.81 19.08 18.61 18.79 707,488 -0.15(-0.82%)
Jun 12, 2006 19.45 19.51 18.93 18.95 268,366 -0.50(-2.55%)
Jun 09, 2006 19.44 19.63 19.38 19.44 366,344 +0.00(+0.00%)
Jun 08, 2006 19.38 19.56 19.18 19.44 703,431 +0.06(+0.34%)
Jun 07, 2006 19.38 19.59 19.25 19.38 569,801 +0.01(+0.04%)
Jun 06, 2006 19.46 19.51 19.25 19.37 426,459 +0.01(+0.04%)
Jun 05, 2006 19.89 19.90 19.36 19.36 469,732 -0.62(-3.09%)
Jun 02, 2006 20.01 20.11 19.83 19.98 570,047 +0.05(+0.24%)
Jun 01, 2006 20.17 20.18 19.56 19.93 1,634,783 +0.67(+3.46%)
May 31, 2006 19.17 19.41 19.08 19.26 581,971 +0.09(+0.47%)
May 30, 2006 19.87 19.87 19.17 19.17 653,028 -0.71(-3.56%)
May 26, 2006 19.89 20.12 19.81 19.88 399,045 +0.11(+0.58%)
May 25, 2006 19.77 19.85 19.52 19.77 527,634 +0.15(+0.75%)
May 24, 2006 19.57 19.67 19.28 19.62 757,768 -0.07(-0.33%)
May 23, 2006 20.05 20.09 19.69 19.69 415,887 -0.20(-0.98%)
May 22, 2006 20.05 20.14 19.70 19.88 798,213 -0.26(-1.29%)
May 19, 2006 20.25 20.30 19.97 20.14 391,546 -0.11(-0.52%)
May 18, 2006 20.56 20.69 20.18 20.25 468,749 -0.32(-1.54%)
May 17, 2006 20.50 20.65 20.37 20.56 446,866 +0.02(+0.12%)
May 16, 2006 20.37 20.62 20.29 20.54 481,534 +0.16(+0.80%)
May 15, 2006 20.09 20.46 19.95 20.38 542,632 +0.13(+0.64%)
May 12, 2006 20.67 20.72 20.14 20.25 497,884 -0.55(-2.66%)
May 11, 2006 21.06 21.06 20.63 20.80 304,139 -0.34(-1.62%)
May 10, 2006 21.31 21.43 21.13 21.14 227,182 -0.27(-1.25%)
May 09, 2006 21.46 21.52 21.28 21.41 376,548 -0.09(-0.42%)
May 08, 2006 21.35 21.62 21.30 21.50 214,643 +0.10(+0.46%)
May 05, 2006 21.23 21.47 21.19 21.40 307,705 +0.24(+1.11%)
May 04, 2006 20.86 21.34 20.80 21.17 668,394 +0.38(+1.84%)
May 03, 2006 20.56 20.86 20.50 20.78 802,639 +0.18(+0.87%)
May 02, 2006 20.52 20.68 20.36 20.60 666,305 +0.04(+0.20%)
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.