Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 17.68 18.05 17.55 17.80 217,200 +0.22(+1.25%)
Dec 30, 2004 17.27 17.75 17.27 17.58 212,000 +0.03(+0.17%)
Dec 29, 2004 17.26 17.75 17.24 17.55 198,400 +0.33(+1.92%)
Dec 28, 2004 17.00 17.22 16.90 17.22 333,700 +0.34(+2.01%)
Dec 27, 2004 17.18 17.25 16.75 16.88 325,900 -0.32(-1.86%)
Dec 23, 2004 17.25 17.29 16.75 17.20 406,300 -0.05(-0.29%)
Dec 22, 2004 17.38 17.47 17.25 17.25 129,100 -0.10(-0.58%)
Dec 21, 2004 17.30 17.58 17.26 17.35 301,300 +0.10(+0.58%)
Dec 20, 2004 17.75 17.80 17.05 17.25 325,400 -0.45(-2.54%)
Dec 17, 2004 17.85 17.89 17.54 17.70 116,500 -0.15(-0.84%)
Dec 16, 2004 18.04 18.14 17.79 17.85 88,500 -0.28(-1.54%)
Dec 15, 2004 18.23 18.32 17.84 18.13 185,400 -0.22(-1.20%)
Dec 14, 2004 17.65 18.40 17.26 18.35 453,500 +0.57(+3.21%)
Dec 13, 2004 17.97 18.40 17.78 17.78 427,100 -0.19(-1.06%)
Dec 10, 2004 18.11 18.20 17.95 17.97 278,800 -0.10(-0.55%)
Dec 09, 2004 18.25 18.31 17.85 18.07 214,000 -0.17(-0.93%)
Dec 08, 2004 18.50 18.50 18.15 18.24 240,200 -0.32(-1.72%)
Dec 07, 2004 18.90 18.90 18.52 18.56 165,000 -0.09(-0.48%)
Dec 06, 2004 18.50 19.01 18.40 18.65 143,400 +0.05(+0.27%)
Dec 03, 2004 18.45 18.91 18.40 18.60 116,800 +0.11(+0.59%)
Dec 02, 2004 18.27 18.55 18.25 18.49 157,700 +0.27(+1.48%)
Dec 01, 2004 17.94 18.33 17.94 18.22 281,300 +0.27(+1.50%)
Nov 30, 2004 17.85 17.96 17.75 17.95 312,800 +0.10(+0.56%)
Nov 29, 2004 18.18 18.19 17.70 17.85 230,000 -0.06(-0.34%)
Nov 26, 2004 17.85 17.95 17.85 17.91 47,800 +0.07(+0.39%)
Nov 24, 2004 17.82 18.00 17.58 17.84 174,100 +0.00(+0.00%)
Nov 23, 2004 17.56 17.95 17.56 17.84 353,600 +0.34(+1.94%)
Nov 22, 2004 17.30 17.82 17.29 17.50 72,800 -0.05(-0.28%)
Nov 19, 2004 17.45 17.80 17.32 17.55 193,400 +0.10(+0.57%)
Nov 18, 2004 17.50 17.58 17.14 17.45 305,600 -0.05(-0.29%)
Nov 17, 2004 17.50 18.12 17.40 17.50 256,100 +0.10(+0.57%)
Nov 16, 2004 17.70 17.80 17.40 17.40 93,100 -0.25(-1.42%)
Nov 15, 2004 17.98 17.98 17.56 17.65 119,400 -0.33(-1.84%)
Nov 12, 2004 17.45 17.98 17.35 17.98 116,800 +0.25(+1.41%)
Nov 11, 2004 16.80 17.74 16.80 17.73 487,200 +0.86(+5.10%)
Nov 10, 2004 16.75 17.10 16.70 16.87 118,800 +0.22(+1.32%)
Nov 09, 2004 16.72 16.93 16.64 16.65 150,100 -0.16(-0.95%)
Nov 08, 2004 17.05 17.06 16.72 16.81 122,000 -0.19(-1.12%)
Nov 05, 2004 16.84 17.05 16.81 17.00 623,400 +0.32(+1.92%)
Nov 04, 2004 16.93 17.05 16.55 16.68 247,200 -0.20(-1.18%)
Nov 03, 2004 17.15 17.35 16.65 16.88 325,000 -0.02(-0.12%)
Nov 02, 2004 16.80 17.03 16.80 16.90 139,200 +0.10(+0.60%)
Nov 01, 2004 16.45 16.99 16.16 16.80 332,800 +0.40(+2.44%)
Oct 29, 2004 15.96 16.40 15.94 16.40 545,900 +0.47(+2.95%)
Oct 28, 2004 15.98 15.99 15.78 15.93 172,300 -0.01(-0.06%)
Oct 27, 2004 15.92 15.98 15.75 15.94 301,800 +0.06(+0.38%)
Oct 26, 2004 15.94 15.95 15.63 15.88 289,500 -0.05(-0.31%)
Oct 25, 2004 15.95 15.95 15.72 15.93 134,100 +0.08(+0.50%)
Oct 22, 2004 15.71 16.00 15.60 15.85 296,500 +0.07(+0.44%)
Oct 21, 2004 15.55 15.91 15.51 15.78 124,800 +0.17(+1.09%)
Oct 20, 2004 15.69 15.70 15.42 15.61 389,700 +0.02(+0.13%)
Oct 19, 2004 16.00 16.60 15.50 15.59 682,700 -0.31(-1.95%)
Oct 18, 2004 16.00 16.26 15.90 15.90 389,800 -0.08(-0.50%)
Oct 15, 2004 15.89 16.19 15.89 15.98 285,700 +0.09(+0.57%)
Oct 14, 2004 16.00 16.09 15.77 15.89 387,600 -0.27(-1.67%)
Oct 13, 2004 16.05 16.19 16.00 16.16 207,400 +0.20(+1.25%)
Oct 12, 2004 16.07 16.35 15.75 15.96 618,900 -0.04(-0.25%)
Oct 11, 2004 16.00 16.25 15.87 16.00 400,500 +0.05(+0.31%)
Oct 08, 2004 15.85 16.20 15.80 15.95 537,900 +0.04(+0.25%)
Oct 07, 2004 15.97 16.15 15.55 15.91 897,900 +0.01(+0.06%)
Oct 06, 2004 15.27 16.01 15.27 15.90 808,600 +0.58(+3.79%)
Oct 05, 2004 14.90 15.47 14.66 15.32 590,600 +0.34(+2.27%)
Oct 04, 2004 14.95 15.00 14.74 14.98 319,200 +0.38(+2.60%)
Oct 01, 2004 14.80 14.85 14.25 14.60 751,500 -0.10(-0.68%)
Sep 30, 2004 15.05 15.11 14.70 14.70 1,355,700 -0.35(-2.33%)
Sep 29, 2004 15.35 15.40 14.95 15.05 757,800 -0.20(-1.31%)
Sep 28, 2004 14.80 15.25 14.62 15.25 223,500 +0.37(+2.49%)
Sep 27, 2004 15.00 15.02 14.65 14.88 344,400 -0.16(-1.06%)
Sep 24, 2004 15.05 15.20 14.85 15.04 215,900 +0.07(+0.47%)
Sep 23, 2004 15.01 15.20 14.88 14.97 181,000 -0.14(-0.93%)
Sep 22, 2004 15.25 15.35 14.80 15.11 351,900 -0.29(-1.88%)
Sep 21, 2004 15.33 15.53 15.22 15.40 241,000 +0.15(+0.98%)
Sep 20, 2004 15.20 15.48 15.15 15.25 185,700 +0.05(+0.33%)
Sep 17, 2004 15.40 15.40 15.10 15.20 270,400 -0.28(-1.81%)
Sep 16, 2004 15.22 15.50 15.22 15.48 531,000 +0.26(+1.71%)
Sep 15, 2004 15.00 15.37 14.90 15.22 1,045,100 +0.39(+2.63%)
Sep 14, 2004 14.44 14.90 14.28 14.83 500,500 +0.48(+3.34%)
Sep 13, 2004 14.30 14.50 14.27 14.35 394,400 -0.02(-0.14%)
Sep 10, 2004 14.15 14.37 13.90 14.37 1,073,900 +0.59(+4.28%)
Sep 09, 2004 13.69 13.95 13.69 13.78 163,500 -0.01(-0.07%)
Sep 08, 2004 13.77 13.87 13.70 13.79 178,000 -0.08(-0.58%)
Sep 07, 2004 14.00 14.05 13.65 13.87 329,000 -0.13(-0.93%)
Sep 03, 2004 14.05 14.20 13.75 14.00 310,100 -0.30(-2.10%)
Sep 02, 2004 14.50 14.50 14.15 14.30 273,800 -0.15(-1.04%)
Sep 01, 2004 14.25 14.59 14.25 14.45 421,400 +0.20(+1.40%)
Aug 31, 2004 13.95 14.25 13.95 14.25 401,800 +0.23(+1.64%)
Aug 30, 2004 14.00 14.15 13.90 14.02 265,000 -0.02(-0.14%)
Aug 27, 2004 13.75 14.08 13.75 14.04 880,600 +0.34(+2.48%)
Aug 26, 2004 13.90 13.90 13.70 13.70 104,300 -0.10(-0.72%)
Aug 25, 2004 13.80 13.89 13.51 13.80 307,300 +0.00(+0.00%)
Aug 24, 2004 13.75 13.80 13.45 13.80 607,400 -0.05(-0.36%)
Aug 23, 2004 13.70 13.91 13.60 13.85 442,900 +0.21(+1.54%)
Aug 20, 2004 13.25 13.64 13.10 13.64 112,300 +0.34(+2.56%)
Aug 19, 2004 13.60 13.60 12.75 13.30 124,100 -0.31(-2.28%)
Aug 18, 2004 13.52 13.64 13.35 13.61 43,000 +0.16(+1.19%)
Aug 17, 2004 13.40 13.65 13.25 13.45 161,100 -0.03(-0.22%)
Aug 16, 2004 13.40 13.55 13.40 13.48 86,400 +0.08(+0.60%)
Aug 13, 2004 13.68 13.70 13.35 13.40 104,900 -0.23(-1.69%)
Aug 12, 2004 13.65 13.75 13.58 13.63 284,700 -0.07(-0.51%)
Aug 11, 2004 13.80 13.88 13.60 13.70 166,800 -0.09(-0.65%)
Aug 10, 2004 13.70 13.85 13.65 13.79 272,400 +0.09(+0.66%)
Aug 09, 2004 13.80 13.80 13.50 13.70 212,100 -0.10(-0.72%)
Aug 06, 2004 13.82 14.00 13.70 13.80 276,300 -0.09(-0.65%)
Aug 05, 2004 13.94 14.00 13.86 13.89 188,100 -0.01(-0.07%)
Aug 04, 2004 14.04 14.04 13.88 13.90 156,300 -0.04(-0.29%)
Aug 03, 2004 13.70 14.08 13.70 13.94 1,557,100 +0.24(+1.75%)
Aug 02, 2004 13.80 13.80 13.55 13.70 355,500 -0.20(-1.44%)
Jul 30, 2004 13.72 13.90 13.55 13.90 623,000 +0.12(+0.87%)
Jul 29, 2004 13.10 13.78 13.10 13.78 1,015,700 +0.75(+5.76%)
Jul 28, 2004 12.85 13.12 12.84 13.03 1,028,100 +0.28(+2.20%)
Jul 27, 2004 13.20 13.20 12.40 12.75 2,668,000 -0.45(-3.41%)
Jul 26, 2004 13.50 13.50 13.05 13.20 236,200 -0.36(-2.65%)
Jul 23, 2004 13.40 13.62 13.40 13.56 268,500 -0.04(-0.29%)
Jul 22, 2004 13.60 13.65 13.33 13.60 218,500 +0.00(+0.00%)
Jul 21, 2004 13.94 13.94 13.50 13.60 472,300 -0.33(-2.37%)
Jul 20, 2004 13.52 13.93 13.41 13.93 721,000 +0.41(+3.03%)
Jul 19, 2004 13.80 13.80 13.35 13.52 966,200 -0.31(-2.24%)
Jul 16, 2004 13.87 13.90 13.51 13.83 1,488,200 -0.01(-0.07%)
Jul 15, 2004 13.45 13.85 13.35 13.84 1,276,200 +0.40(+2.98%)
Jul 14, 2004 13.50 13.55 12.91 13.44 2,801,000 -0.06(-0.44%)
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.