Skip to main content

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.52 11.28 10.52 11.11 593,034 +0.43(+4.05%)
Jan 30, 2008 10.78 11.03 10.65 10.68 422,546 -0.20(-1.88%)
Jan 29, 2008 10.90 11.07 10.76 10.88 416,667 +0.03(+0.30%)
Jan 28, 2008 10.79 10.86 10.57 10.85 329,334 +0.03(+0.30%)
Jan 25, 2008 11.00 11.26 10.64 10.82 531,060 -0.01(-0.08%)
Jan 24, 2008 11.14 11.40 10.80 10.83 579,071 -0.28(-2.50%)
Jan 23, 2008 9.741 11.27 9.675 11.10 1,391,430 +1.17(+11.75%)
Jan 22, 2008 9.496 10.20 9.496 9.937 622,892 +0.03(+0.33%)
Jan 21, 2008 9.953 10.12 9.790 9.904 0 +0.00(+0.00%)
Jan 18, 2008 9.953 10.12 9.790 9.904 1,334,309 +0.00(+0.00%)
Jan 17, 2008 9.896 9.986 9.732 9.904 724,942 +0.00(+0.00%)
Jan 16, 2008 9.708 10.11 9.708 9.904 1,007,741 +0.21(+2.19%)
Jan 15, 2008 9.700 9.741 9.553 9.692 826,121 -0.16(-1.66%)
Jan 14, 2008 9.765 10.12 9.594 9.855 1,011,293 +0.17(+1.77%)
Jan 11, 2008 9.977 9.977 9.569 9.683 835,293 -0.38(-3.81%)
Jan 10, 2008 9.553 10.28 9.471 10.07 661,648 +0.42(+4.40%)
Jan 09, 2008 9.422 9.716 9.324 9.643 649,251 +0.18(+1.90%)
Jan 08, 2008 9.839 10.04 9.398 9.463 1,031,134 -0.35(-3.58%)
Jan 07, 2008 9.634 9.953 9.561 9.814 930,734 +0.24(+2.56%)
Jan 04, 2008 9.757 9.757 9.226 9.569 931,315 -0.30(-3.06%)
Jan 03, 2008 10.43 10.43 9.683 9.871 1,154,775 -0.58(-5.55%)
Jan 02, 2008 10.79 10.94 10.38 10.45 476,887 -0.35(-3.25%)
Jan 01, 2008 10.73 10.80 10.53 10.80 450,164 +0.00(+0.00%)
Dec 31, 2007 10.73 10.80 10.53 10.80 450,164 +0.06(+0.53%)
Dec 28, 2007 11.23 11.26 10.74 10.74 290,360 -0.50(-4.43%)
Dec 27, 2007 11.05 11.32 11.04 11.24 462,963 +0.24(+2.23%)
Dec 26, 2007 10.97 11.10 10.95 11.00 276,308 -0.07(-0.66%)
Dec 24, 2007 10.58 11.07 10.57 11.07 186,064 +0.42(+3.99%)
Dec 21, 2007 10.79 10.80 10.52 10.65 651,578 +0.03(+0.31%)
Dec 20, 2007 10.53 10.61 10.27 10.61 657,457 +0.20(+1.96%)
Dec 19, 2007 10.52 10.69 10.22 10.41 490,765 -0.16(-1.47%)
Dec 18, 2007 10.59 10.70 10.00 10.57 698,200 +0.08(+0.78%)
Dec 17, 2007 10.39 10.64 10.25 10.48 624,412 +0.06(+0.55%)
Dec 14, 2007 10.53 10.61 10.35 10.43 540,736 -0.28(-2.59%)
Dec 13, 2007 10.79 10.92 10.57 10.70 359,715 -0.20(-1.80%)
Dec 12, 2007 11.24 11.26 10.75 10.90 465,535 -0.08(-0.74%)
Dec 11, 2007 11.37 11.43 10.85 10.98 473,496 -0.32(-2.82%)
Dec 10, 2007 11.32 11.47 11.19 11.30 432,834 +0.09(+0.80%)
Dec 07, 2007 11.39 11.41 11.17 11.21 726,152 -0.05(-0.43%)
Dec 06, 2007 10.72 11.33 10.70 11.26 891,510 +0.44(+4.08%)
Dec 05, 2007 11.00 11.03 10.66 10.82 430,384 -0.05(-0.45%)
Dec 04, 2007 10.96 11.06 10.75 10.87 500,110 -0.21(-1.92%)
Dec 03, 2007 11.27 11.30 11.04 11.08 620,836 -0.24(-2.09%)
Nov 30, 2007 11.37 11.45 11.23 11.32 510,852 +0.06(+0.51%)
Nov 29, 2007 11.22 11.29 11.10 11.26 533,020 -0.01(-0.07%)
Nov 28, 2007 10.99 11.28 10.97 11.27 1,107,438 +0.38(+3.45%)
Nov 27, 2007 11.03 11.07 10.82 10.89 653,861 -0.08(-0.74%)
Nov 26, 2007 11.10 11.17 10.94 10.97 642,802 -0.08(-0.74%)
Nov 23, 2007 10.97 11.07 10.89 11.06 140,726 +0.24(+2.19%)
Nov 21, 2007 11.03 11.03 10.75 10.82 629,654 -0.25(-2.29%)
Nov 20, 2007 11.27 11.45 10.92 11.07 1,080,860 -0.22(-1.95%)
Nov 19, 2007 11.24 11.39 11.08 11.29 541,267 -0.05(-0.43%)
Nov 16, 2007 11.19 11.41 11.12 11.34 623,175 +0.02(+0.22%)
Nov 15, 2007 11.45 11.46 11.24 11.32 605,036 -0.14(-1.21%)
Nov 14, 2007 11.69 11.69 11.43 11.46 635,166 -0.19(-1.61%)
Nov 13, 2007 11.52 11.72 11.46 11.64 1,020,479 +0.20(+1.78%)
Nov 12, 2007 11.13 11.54 11.04 11.44 1,021,459 +0.20(+1.82%)
Nov 09, 2007 11.47 11.47 11.16 11.23 1,008,109 -0.34(-2.96%)
Nov 08, 2007 11.29 11.68 11.07 11.58 1,116,011 +0.41(+3.66%)
Nov 07, 2007 11.62 11.71 11.14 11.17 866,648 -0.60(-5.07%)
Nov 06, 2007 11.68 11.79 11.63 11.77 696,404 -0.08(-0.69%)
Nov 05, 2007 11.87 12.03 11.73 11.85 633,182 -0.19(-1.56%)
Nov 02, 2007 12.41 12.41 11.96 12.03 897,512 -0.25(-2.06%)
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.