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 (%)
Jul 31, 2009 8.240 8.350 8.220 8.220 380,050 -0.08(-0.96%)
Jul 30, 2009 8.270 8.720 8.160 8.300 520,308 +0.16(+1.97%)
Jul 29, 2009 8.210 8.210 8.010 8.140 316,681 -0.10(-1.21%)
Jul 28, 2009 8.300 8.340 8.100 8.240 320,895 -0.08(-0.96%)
Jul 27, 2009 8.300 8.370 8.170 8.320 451,832 +0.01(+0.12%)
Jul 24, 2009 8.260 8.320 8.210 8.310 374 -0.02(-0.24%)
Jul 23, 2009 8.440 8.540 8.210 8.330 1,073,585 -0.11(-1.30%)
Jul 22, 2009 8.370 8.600 7.340 8.440 2,311,426 +0.07(+0.84%)
Jul 21, 2009 8.160 8.390 8.030 8.370 500,065 +0.28(+3.46%)
Jul 20, 2009 7.910 8.130 7.810 8.090 419,330 +0.18(+2.28%)
Jul 17, 2009 7.980 8.070 7.890 7.910 217,897 -0.06(-0.75%)
Jul 16, 2009 8.130 8.170 7.770 7.970 381,283 -0.23(-2.80%)
Jul 15, 2009 8.200 8.350 8.020 8.200 342,730 +0.03(+0.37%)
Jul 14, 2009 7.810 8.350 7.660 8.170 579,068 +0.36(+4.61%)
Jul 13, 2009 7.660 7.840 7.650 7.810 229,924 +0.18(+2.36%)
Jul 10, 2009 7.460 7.750 7.300 7.630 235,666 +0.15(+2.01%)
Jul 09, 2009 7.660 7.760 7.290 7.480 652,832 -0.15(-1.97%)
Jul 08, 2009 7.500 7.880 7.430 7.630 447,603 +0.11(+1.46%)
Jul 07, 2009 7.570 7.660 7.470 7.520 373,193 -0.08(-1.05%)
Jul 06, 2009 7.600 7.690 7.500 7.600 267,746 -0.05(-0.65%)
Jul 02, 2009 7.720 7.750 7.590 7.650 528,748 -0.31(-3.89%)
Jul 01, 2009 7.580 8.010 7.540 7.960 528,196 +0.47(+6.28%)
Jun 30, 2009 7.510 7.600 7.390 7.490 510,784 +0.01(+0.13%)
Jun 29, 2009 7.550 7.670 7.330 7.480 354,903 -0.11(-1.45%)
Jun 26, 2009 7.360 7.610 7.230 7.590 721,470 +0.24(+3.27%)
Jun 25, 2009 7.191 7.450 7.160 7.350 366,366 +0.10(+1.38%)
Jun 24, 2009 7.360 7.510 7.200 7.250 286,701 -0.15(-2.03%)
Jun 23, 2009 7.480 7.610 7.335 7.400 265,546 -0.05(-0.67%)
Jun 22, 2009 7.460 7.530 7.180 7.450 419,362 -0.11(-1.46%)
Jun 19, 2009 8.000 8.060 7.400 7.560 949,110 -0.31(-3.94%)
Jun 18, 2009 7.790 7.960 7.650 7.870 295,629 +0.18(+2.34%)
Jun 17, 2009 7.810 7.950 7.500 7.690 1,041,535 -0.08(-1.03%)
Jun 16, 2009 7.830 7.950 7.670 7.770 377,775 +0.05(+0.65%)
Jun 15, 2009 7.930 7.990 7.540 7.720 427,483 -0.17(-2.15%)
Jun 12, 2009 7.830 8.030 7.630 7.890 506,571 +0.02(+0.25%)
Jun 11, 2009 8.240 8.240 7.860 7.870 629,510 -0.37(-4.49%)
Jun 10, 2009 8.570 8.590 8.110 8.240 328,937 -0.28(-3.29%)
Jun 09, 2009 8.450 8.670 8.390 8.520 290,506 +0.13(+1.55%)
Jun 08, 2009 8.508 8.530 8.340 8.390 652,229 -0.51(-5.73%)
Jun 05, 2009 9.150 9.350 8.870 8.900 272,941 -0.19(-2.09%)
Jun 04, 2009 9.110 9.190 8.850 9.090 183,284 +0.04(+0.44%)
Jun 03, 2009 9.150 9.260 8.910 9.050 300,451 -0.25(-2.69%)
Jun 02, 2009 9.640 9.640 9.101 9.300 403,030 -0.37(-3.83%)
Jun 01, 2009 9.200 9.950 9.060 9.670 567,874 +0.61(+6.73%)
May 29, 2009 8.830 9.100 8.600 9.060 511,397 +0.27(+3.07%)
May 28, 2009 8.870 8.900 8.350 8.790 492,161 +0.04(+0.46%)
May 27, 2009 8.870 9.200 8.710 8.750 476,210 -0.12(-1.35%)
May 26, 2009 8.150 8.940 8.130 8.870 598,616 +0.60(+7.26%)
May 22, 2009 8.470 8.530 8.150 8.270 286,866 -0.13(-1.55%)
May 21, 2009 8.650 8.830 8.200 8.400 450,586 -0.31(-3.56%)
May 20, 2009 8.970 9.250 8.680 8.710 683,162 -0.17(-1.91%)
May 19, 2009 8.720 9.000 8.660 8.880 568,487 +0.20(+2.30%)
May 18, 2009 8.230 8.680 8.120 8.680 327,072 +0.62(+7.69%)
May 15, 2009 8.090 8.240 7.900 8.060 521,804 -0.08(-0.98%)
May 14, 2009 8.180 8.320 8.030 8.140 657,040 +0.00(+0.00%)
May 13, 2009 8.570 8.570 8.020 8.140 718,276 -0.55(-6.33%)
May 12, 2009 8.980 8.980 8.530 8.690 533,008 -0.25(-2.80%)
May 11, 2009 9.010 9.050 8.750 8.940 662,774 -0.26(-2.83%)
May 08, 2009 8.630 9.220 8.350 9.200 931,421 +0.93(+11.25%)
May 07, 2009 8.970 9.050 8.240 8.270 865,895 -0.58(-6.55%)
May 06, 2009 9.250 9.260 8.550 8.850 816,838 -0.28(-3.07%)
May 05, 2009 9.250 9.340 8.970 9.130 539,653 -0.17(-1.83%)
May 04, 2009 9.290 9.360 9.180 9.300 1,396,972 -0.19(-2.00%)
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.