Skip to main content

Domino's Pizza Inc (NY: DPZ )

494.54 +2.41 (+0.49%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 10.76 10.83 10.56 10.83 448,837 +0.06(+0.53%)
Dec 28, 2007 11.27 11.29 10.78 10.78 289,504 -0.50(-4.43%)
Dec 27, 2007 11.08 11.35 11.07 11.28 461,598 +0.25(+2.23%)
Dec 26, 2007 11.01 11.13 10.98 11.03 275,493 -0.07(-0.66%)
Dec 24, 2007 10.61 11.10 10.60 11.10 185,516 +0.43(+3.99%)
Dec 21, 2007 10.83 10.83 10.55 10.68 649,657 +0.03(+0.31%)
Dec 20, 2007 10.56 10.65 10.30 10.65 655,519 +0.20(+1.96%)
Dec 19, 2007 10.56 10.72 10.25 10.44 489,319 -0.16(-1.47%)
Dec 18, 2007 10.62 10.74 10.03 10.60 696,142 +0.08(+0.78%)
Dec 17, 2007 10.42 10.67 10.28 10.51 622,572 +0.06(+0.55%)
Dec 14, 2007 10.56 10.64 10.38 10.46 539,142 -0.28(-2.59%)
Dec 13, 2007 10.82 10.95 10.60 10.74 358,655 -0.20(-1.80%)
Dec 12, 2007 11.28 11.29 10.78 10.93 464,163 -0.08(-0.74%)
Dec 11, 2007 11.40 11.46 10.88 11.01 472,100 -0.32(-2.82%)
Dec 10, 2007 11.36 11.51 11.23 11.33 431,558 +0.09(+0.80%)
Dec 07, 2007 11.42 11.45 11.20 11.24 724,011 -0.05(-0.43%)
Dec 06, 2007 10.75 11.37 10.73 11.29 888,883 +0.44(+4.08%)
Dec 05, 2007 11.03 11.06 10.69 10.85 429,116 -0.05(-0.45%)
Dec 04, 2007 10.99 11.10 10.78 10.90 498,636 -0.21(-1.92%)
Dec 03, 2007 11.30 11.33 11.07 11.11 619,006 -0.24(-2.09%)
Nov 30, 2007 11.40 11.48 11.26 11.35 509,346 +0.06(+0.51%)
Nov 29, 2007 11.25 11.33 11.13 11.29 531,449 -0.01(-0.07%)
Nov 28, 2007 11.02 11.32 11.01 11.30 1,104,174 +0.38(+3.45%)
Nov 27, 2007 11.06 11.10 10.85 10.92 651,934 -0.08(-0.74%)
Nov 26, 2007 11.13 11.20 10.97 11.01 640,908 -0.08(-0.74%)
Nov 23, 2007 11.00 11.10 10.92 11.09 140,311 +0.24(+2.19%)
Nov 21, 2007 11.06 11.06 10.78 10.85 627,799 -0.25(-2.29%)
Nov 20, 2007 11.30 11.48 10.95 11.10 1,077,674 -0.22(-1.95%)
Nov 19, 2007 11.28 11.42 11.11 11.33 539,672 -0.05(-0.43%)
Nov 16, 2007 11.23 11.45 11.15 11.37 621,339 +0.02(+0.22%)
Nov 15, 2007 11.48 11.50 11.28 11.35 603,253 -0.14(-1.21%)
Nov 14, 2007 11.73 11.73 11.46 11.49 633,294 -0.19(-1.61%)
Nov 13, 2007 11.55 11.75 11.49 11.68 1,017,471 +0.20(+1.78%)
Nov 12, 2007 11.16 11.57 11.07 11.47 1,018,448 +0.20(+1.82%)
Nov 09, 2007 11.51 11.51 11.19 11.27 1,005,137 -0.34(-2.96%)
Nov 08, 2007 11.33 11.72 11.10 11.61 1,112,722 +0.41(+3.65%)
Nov 07, 2007 11.65 11.74 11.18 11.20 864,093 -0.60(-5.07%)
Nov 06, 2007 11.72 11.82 11.66 11.80 694,352 -0.08(-0.69%)
Nov 05, 2007 11.91 12.07 11.77 11.88 631,315 -0.19(-1.56%)
Nov 02, 2007 12.45 12.45 12.00 12.07 894,867 -0.25(-2.06%)
Nov 01, 2007 12.45 12.66 12.23 12.32 1,542,082 -0.32(-2.53%)
Oct 31, 2007 12.29 12.65 12.08 12.64 1,135,435 +0.62(+5.18%)
Oct 30, 2007 12.14 12.16 12.00 12.02 873,252 -0.11(-0.95%)
Oct 29, 2007 12.42 12.54 12.10 12.14 523,267 -0.29(-2.37%)
Oct 26, 2007 12.57 12.59 12.20 12.43 560,879 +0.01(+0.07%)
Oct 25, 2007 12.57 12.57 12.25 12.42 822,940 -0.11(-0.85%)
Oct 24, 2007 12.23 12.53 12.12 12.53 1,021,623 +0.23(+1.86%)
Oct 23, 2007 11.96 12.35 11.89 12.30 1,176,466 +0.44(+3.73%)
Oct 22, 2007 11.79 12.00 11.66 11.86 891,081 +0.02(+0.14%)
Oct 19, 2007 12.02 12.04 11.80 11.84 1,017,227 -0.23(-1.90%)
Oct 18, 2007 11.86 12.07 11.71 12.07 1,724,157 +0.09(+0.75%)
Oct 17, 2007 11.67 12.17 11.54 11.98 2,178,185 +0.28(+2.38%)
Oct 16, 2007 12.70 12.78 11.64 11.70 3,099,429 -1.86(-13.71%)
Oct 15, 2007 13.66 13.74 13.35 13.56 855,057 -0.16(-1.13%)
Oct 12, 2007 13.74 13.84 13.68 13.72 610,336 -0.05(-0.36%)
Oct 11, 2007 13.91 13.91 13.67 13.77 774,216 -0.06(-0.41%)
Oct 10, 2007 13.80 13.89 13.76 13.82 612,778 -0.05(-0.35%)
Oct 09, 2007 13.81 13.96 13.76 13.87 844,677 +0.04(+0.30%)
Oct 08, 2007 14.09 14.09 13.76 13.83 457,447 -0.26(-1.86%)
Oct 05, 2007 14.01 14.25 13.93 14.09 289,781 +0.22(+1.59%)
Oct 04, 2007 14.18 14.20 13.72 13.87 406,402 -0.25(-1.80%)
Oct 03, 2007 14.05 14.15 13.99 14.13 247,407 +0.00(+0.00%)
Oct 02, 2007 14.10 14.17 14.08 14.13 267,312 +0.07(+0.47%)
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.