Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 26.36 26.64 26.29 26.59 528,152 +0.31(+1.18%)
Mar 29, 2007 26.45 26.56 26.17 26.28 448,776 +0.07(+0.28%)
Mar 28, 2007 26.20 26.40 26.06 26.20 960,931 +0.00(+0.00%)
Mar 27, 2007 26.12 26.22 25.90 26.20 775,071 +0.00(+0.00%)
Mar 26, 2007 26.16 26.23 25.91 26.20 609,359 -0.07(-0.25%)
Mar 23, 2007 26.16 26.27 26.05 26.27 609,970 +0.19(+0.72%)
Mar 22, 2007 26.21 26.24 26.00 26.08 253,390 -0.07(-0.25%)
Mar 21, 2007 26.16 26.29 25.93 26.15 409,333 -0.03(-0.13%)
Mar 20, 2007 25.88 26.19 25.88 26.18 200,881 +0.13(+0.50%)
Mar 19, 2007 25.71 26.16 25.71 26.05 356,579 +0.42(+1.63%)
Mar 16, 2007 25.80 25.92 25.37 25.63 839,670 -0.16(-0.60%)
Mar 15, 2007 25.34 25.80 25.29 25.79 1,014,296 +0.48(+1.91%)
Mar 14, 2007 25.26 25.55 24.80 25.30 543,294 +0.04(+0.16%)
Mar 13, 2007 25.80 25.71 25.19 25.26 368,790 -0.53(-2.06%)
Mar 12, 2007 25.75 25.91 25.63 25.80 463,797 +0.12(+0.48%)
Mar 09, 2007 25.71 25.81 25.63 25.67 301,504 +0.07(+0.26%)
Mar 08, 2007 25.55 25.67 25.35 25.61 299,917 +0.28(+1.10%)
Mar 07, 2007 25.19 25.48 25.14 25.33 363,783 +0.08(+0.32%)
Mar 06, 2007 25.12 25.32 24.95 25.25 373,919 +0.30(+1.21%)
Mar 05, 2007 25.14 25.15 24.91 24.94 469,780 -0.30(-1.20%)
Mar 02, 2007 25.14 25.50 25.12 25.25 509,102 -0.28(-1.09%)
Mar 01, 2007 24.85 25.70 24.66 25.52 638,178 +0.25(+1.00%)
Feb 28, 2007 25.43 25.75 25.22 25.27 966,182 -0.18(-0.71%)
Feb 27, 2007 25.71 25.80 25.39 25.45 569,305 -0.51(-1.96%)
Feb 26, 2007 26.08 26.12 25.84 25.96 682,801 -0.20(-0.78%)
Feb 23, 2007 26.04 26.31 25.75 26.16 810,973 -0.29(-1.08%)
Feb 22, 2007 26.41 26.47 26.16 26.45 542,928 +0.00(+0.00%)
Feb 21, 2007 26.22 26.51 26.20 26.45 300,527 +0.16(+0.62%)
Feb 20, 2007 26.20 26.43 25.92 26.29 374,285 +0.04(+0.16%)
Feb 16, 2007 26.18 26.25 26.04 26.25 565,886 +0.07(+0.25%)
Feb 15, 2007 26.05 26.37 25.96 26.18 404,326 +0.17(+0.66%)
Feb 14, 2007 26.06 26.34 25.96 26.01 678,441 -0.05(-0.19%)
Feb 13, 2007 26.08 26.19 25.98 26.06 850,803 +0.09(+0.35%)
Feb 12, 2007 26.11 26.14 25.85 25.97 1,014,106 -0.03(-0.13%)
Feb 09, 2007 26.16 26.35 25.88 26.00 834,663 -0.16(-0.63%)
Feb 08, 2007 26.38 26.40 26.04 26.16 1,089,886 -0.35(-1.33%)
Feb 07, 2007 24.44 26.53 24.44 26.52 5,210,817 +3.01(+12.82%)
Feb 06, 2007 23.54 23.57 23.34 23.50 263,404 +0.02(+0.07%)
Feb 05, 2007 23.67 23.67 23.41 23.49 188,180 -0.19(-0.80%)
Feb 02, 2007 23.54 23.69 23.27 23.67 578,830 +0.34(+1.44%)
Feb 01, 2007 23.50 23.54 23.17 23.34 534,868 -0.06(-0.25%)
Jan 31, 2007 23.26 23.42 23.19 23.40 774,704 +0.11(+0.46%)
Jan 30, 2007 23.30 23.36 23.24 23.29 380,635 +0.01(+0.04%)
Jan 29, 2007 23.43 23.43 23.22 23.28 420,812 -0.15(-0.63%)
Jan 26, 2007 23.43 23.47 23.28 23.43 266,579 +0.00(+0.00%)
Jan 25, 2007 23.50 23.59 23.28 23.43 497,134 -0.16(-0.66%)
Jan 24, 2007 23.51 23.70 23.49 23.58 228,845 +0.13(+0.56%)
Jan 23, 2007 23.50 23.61 23.39 23.45 531,327 -0.10(-0.42%)
Jan 22, 2007 23.50 23.63 23.40 23.55 472,589 +0.05(+0.21%)
Jan 19, 2007 23.57 23.57 23.35 23.50 621,326 -0.07(-0.28%)
Jan 18, 2007 23.58 23.75 23.51 23.57 524,733 -0.01(-0.03%)
Jan 17, 2007 23.56 23.68 23.40 23.58 661,380 +0.02(+0.07%)
Jan 16, 2007 23.72 23.83 23.50 23.56 465,262 -0.11(-0.45%)
Jan 12, 2007 23.62 23.77 23.54 23.67 173,893 -0.03(-0.14%)
Jan 11, 2007 23.42 23.80 23.39 23.70 575,655 +0.26(+1.12%)
Jan 10, 2007 23.34 23.44 23.23 23.44 330,202 +0.10(+0.42%)
Jan 09, 2007 22.94 23.34 22.94 23.34 571,747 +0.41(+1.79%)
Jan 08, 2007 22.85 23.05 22.56 22.93 949,819 +0.00(+0.00%)
Jan 05, 2007 23.13 23.13 22.92 22.93 281,233 -0.29(-1.27%)
Jan 04, 2007 22.96 23.28 22.68 23.22 410,798 +0.26(+1.14%)
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.