Domino's Pizza Enterprises Limited (DMZPY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:03AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 24 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 100 |
| 21 Jun 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 20 Jun 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 18 Jun 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 17 Jun 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 100 |
| 14 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 13 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 12 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 11 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 10 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 07 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 06 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 05 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 04 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 03 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 31 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 30 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 100 |
| 29 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 100 |
| 28 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 24 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 200 |
| 23 May 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 22 May 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 21 May 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 20 May 2024 | 12.16 | 12.21 | 12.16 | 12.21 | 12.21 | 400 |
| 17 May 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 200 |
| 16 May 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 300 |
| 15 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 14 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 13 May 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 200 |
| 10 May 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 09 May 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 300 |
| 08 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 07 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 06 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 03 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 02 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 01 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 30 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 29 Apr 2024 | 12.80 | 12.80 | 12.79 | 12.80 | 12.80 | 400 |
| 26 Apr 2024 | 12.63 | 12.63 | 12.59 | 12.59 | 12.59 | 300 |
| 25 Apr 2024 | 12.53 | 12.59 | 12.53 | 12.53 | 12.53 | 1,200 |
| 24 Apr 2024 | 12.27 | 12.50 | 12.27 | 12.31 | 12.31 | 1,500 |
| 23 Apr 2024 | 12.43 | 12.52 | 12.27 | 12.43 | 12.43 | 1,300 |
| 22 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 19 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 18 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 100 |
| 17 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 200 |
| 16 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 15 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 100 |
| 12 Apr 2024 | 13.00 | 13.44 | 13.00 | 13.44 | 13.44 | 500 |
| 11 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 10 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 09 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 08 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 05 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 100 |
| 04 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 03 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 02 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 01 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 28 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 27 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 26 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 25 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 22 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 21 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 20 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 19 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 18 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 15 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 14 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 100 |
| 13 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 11 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 07 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 100 |
| 06 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 05 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 04 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 01 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 01 Mar 2024 | 0.182 Dividend | |||||
| 29 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.17 | - |
| 28 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.17 | - |
| 27 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.17 | 100 |
| 26 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.43 | - |
| 23 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.43 | 600 |
| 22 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.58 | 700 |
| 21 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.85 | - |
| 20 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.85 | 200 |
| 16 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.85 | 600 |
| 15 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.84 | 600 |
| 14 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.84 | - |
| 13 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.84 | 300 |
| 12 Feb 2024 | 13.15 | 13.38 | 13.15 | 13.38 | 13.21 | 900 |
| 09 Feb 2024 | 13.28 | 13.43 | 13.28 | 13.43 | 13.26 | 1,500 |
| 08 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.99 | 200 |
| 07 Feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.89 | 100 |
| 06 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.16 | - |
| 05 Feb 2024 | 13.26 | 13.32 | 13.23 | 13.32 | 13.16 | 1,100 |
| 02 Feb 2024 | 13.75 | 13.75 | 13.50 | 13.50 | 13.33 | 11,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.