Skip to main content

Domino's Pizza Inc (NY: DPZ )

494.43 +2.30 (+0.47%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.46 20.47 20.10 20.26 811,339 -0.06(-0.28%)
Jun 29, 2006 19.41 20.51 19.41 20.32 1,321,785 +1.02(+5.31%)
Jun 28, 2006 19.51 19.51 19.20 19.29 564,176 -0.24(-1.22%)
Jun 27, 2006 19.65 19.87 19.29 19.53 570,526 -0.06(-0.29%)
Jun 26, 2006 19.27 19.89 19.23 19.59 559,047 +0.52(+2.75%)
Jun 23, 2006 19.04 19.41 18.97 19.06 188,547 -0.02(-0.13%)
Jun 22, 2006 19.23 19.36 18.89 19.09 371,110 -0.25(-1.27%)
Jun 21, 2006 19.19 19.82 19.14 19.33 504,950 +0.25(+1.33%)
Jun 20, 2006 18.76 19.33 18.74 19.08 217,122 +0.27(+1.44%)
Jun 19, 2006 19.26 19.36 18.70 18.81 409,333 -0.47(-2.46%)
Jun 16, 2006 19.73 19.74 19.20 19.28 722,316 -0.47(-2.36%)
Jun 15, 2006 19.08 19.86 19.03 19.75 292,101 +0.87(+4.60%)
Jun 14, 2006 18.88 18.95 18.75 18.88 437,664 -0.03(-0.17%)
Jun 13, 2006 18.94 19.20 18.74 18.92 702,778 -0.16(-0.82%)
Jun 12, 2006 19.58 19.64 19.06 19.07 266,579 -0.50(-2.55%)
Jun 09, 2006 19.57 19.76 19.51 19.57 363,906 +0.00(+0.00%)
Jun 08, 2006 19.51 19.69 19.31 19.57 698,748 +0.07(+0.34%)
Jun 07, 2006 19.51 19.72 19.38 19.51 566,008 +0.01(+0.04%)
Jun 06, 2006 19.59 19.64 19.38 19.50 423,620 +0.01(+0.04%)
Jun 05, 2006 20.02 20.04 19.49 19.49 466,605 -0.62(-3.09%)
Jun 02, 2006 20.14 20.24 19.96 20.11 566,252 +0.05(+0.24%)
Jun 01, 2006 20.31 20.32 19.69 20.06 1,623,900 +0.67(+3.46%)
May 31, 2006 19.30 19.54 19.20 19.39 578,097 +0.09(+0.47%)
May 30, 2006 20.01 20.01 19.30 19.30 648,680 -0.71(-3.56%)
May 26, 2006 20.02 20.25 19.94 20.01 396,388 +0.11(+0.58%)
May 25, 2006 19.90 19.98 19.65 19.90 524,122 +0.15(+0.75%)
May 24, 2006 19.70 19.80 19.41 19.75 752,723 -0.07(-0.33%)
May 23, 2006 20.19 20.23 19.82 19.82 413,118 -0.20(-0.98%)
May 22, 2006 20.19 20.28 19.83 20.01 792,900 -0.26(-1.29%)
May 19, 2006 20.38 20.43 20.10 20.28 388,939 -0.11(-0.52%)
May 18, 2006 20.70 20.83 20.32 20.38 465,628 -0.32(-1.54%)
May 17, 2006 20.64 20.79 20.51 20.70 443,892 +0.02(+0.12%)
May 16, 2006 20.51 20.76 20.42 20.68 478,328 +0.16(+0.80%)
May 15, 2006 20.23 20.60 20.08 20.51 539,020 +0.13(+0.64%)
May 12, 2006 20.81 20.86 20.28 20.38 494,570 -0.56(-2.66%)
May 11, 2006 21.20 21.20 20.77 20.94 302,115 -0.34(-1.62%)
May 10, 2006 21.45 21.58 21.27 21.28 225,670 -0.27(-1.25%)
May 09, 2006 21.60 21.67 21.42 21.55 374,041 -0.09(-0.42%)
May 08, 2006 21.50 21.77 21.45 21.64 213,214 +0.10(+0.46%)
May 05, 2006 21.37 21.61 21.33 21.55 305,656 +0.24(+1.11%)
May 04, 2006 21.00 21.49 20.94 21.31 663,945 +0.38(+1.84%)
May 03, 2006 20.70 21.00 20.64 20.92 797,296 +0.18(+0.87%)
May 02, 2006 20.66 20.82 20.50 20.74 661,869 +0.04(+0.20%)
May 01, 2006 21.55 21.55 20.68 20.70 1,009,045 -0.86(-3.99%)
Apr 28, 2006 21.37 21.95 21.05 21.56 628,898 -0.02(-0.08%)
Apr 27, 2006 22.09 22.19 21.58 21.58 681,285 -1.02(-4.53%)
Apr 26, 2006 22.33 22.78 22.33 22.60 416,782 +0.33(+1.47%)
Apr 25, 2006 22.27 22.37 22.04 22.27 322,508 +0.00(+0.00%)
Apr 24, 2006 22.41 22.41 22.19 22.27 353,404 -0.27(-1.20%)
Apr 21, 2006 22.96 22.96 22.37 22.54 195,752 -0.42(-1.82%)
Apr 20, 2006 22.81 23.08 22.67 22.96 147,882 +0.09(+0.39%)
Apr 19, 2006 22.63 22.93 22.63 22.87 174,137 +0.19(+0.83%)
Apr 18, 2006 22.27 22.72 22.09 22.68 281,233 +0.43(+1.91%)
Apr 17, 2006 22.15 22.40 22.13 22.26 195,385 +0.07(+0.30%)
Apr 13, 2006 22.29 22.37 22.08 22.19 146,783 -0.10(-0.44%)
Apr 12, 2006 21.77 22.34 21.72 22.29 360,120 +0.32(+1.45%)
Apr 11, 2006 22.31 22.36 21.94 21.97 383,322 -0.36(-1.61%)
Apr 10, 2006 22.64 22.68 22.21 22.33 351,816 -0.27(-1.20%)
Apr 07, 2006 22.77 22.97 22.60 22.60 276,593 -0.16(-0.68%)
Apr 06, 2006 22.83 22.86 22.56 22.76 258,519 -0.07(-0.29%)
Apr 05, 2006 22.93 22.93 22.36 22.82 515,818 -0.11(-0.50%)
Apr 04, 2006 23.17 23.36 22.87 22.94 480,282 -0.50(-2.13%)
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.