Skip to main content

Domino's Pizza Inc (NY: DPZ )

533.64 +1.48 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.659 5.708 5.291 5.463 0 -0.15(-2.62%)
Jan 29, 2009 5.577 5.740 5.544 5.610 471,275 -0.18(-3.10%)
Jan 28, 2009 5.814 5.953 5.659 5.789 520,517 -0.02(-0.42%)
Jan 27, 2009 5.887 6.067 5.740 5.814 525,854 +0.08(+1.42%)
Jan 26, 2009 5.528 5.904 5.430 5.732 802,733 +0.30(+5.56%)
Jan 23, 2009 4.752 5.495 4.736 5.430 936,577 +0.54(+11.02%)
Jan 22, 2009 4.842 5.071 4.695 4.891 811,526 -0.10(-1.96%)
Jan 21, 2009 4.532 4.997 4.344 4.989 601,718 +0.55(+12.32%)
Jan 20, 2009 5.014 5.014 4.401 4.442 553,079 -0.64(-12.54%)
Jan 16, 2009 4.907 5.136 4.769 5.079 492,808 +0.26(+5.42%)
Jan 15, 2009 4.728 5.030 4.287 4.818 810,757 +0.09(+1.90%)
Jan 14, 2009 5.038 5.087 4.654 4.728 848,150 -0.32(-6.31%)
Jan 13, 2009 5.308 5.406 4.948 5.046 833,410 -0.29(-5.36%)
Jan 12, 2009 4.940 5.414 4.940 5.332 852,756 +0.33(+6.53%)
Jan 09, 2009 5.144 5.152 4.899 5.005 539,031 -0.11(-2.08%)
Jan 08, 2009 4.899 5.373 4.859 5.112 715,597 +0.19(+3.81%)
Jan 07, 2009 4.605 5.128 4.458 4.924 1,068,190 +0.24(+5.24%)
Jan 06, 2009 4.254 4.736 4.222 4.679 867,472 +0.46(+10.83%)
Jan 05, 2009 4.148 4.246 3.879 4.222 546,584 +0.12(+2.99%)
Jan 02, 2009 3.854 4.140 3.740 4.099 0 +0.25(+6.58%)
Jan 01, 2009 3.846 3.977 3.679 3.846 0 +0.00(+0.00%)
Dec 31, 2008 3.846 3.977 3.679 3.846 884,296 +0.02(+0.43%)
Dec 30, 2008 3.617 3.846 3.552 3.830 447,208 +0.24(+6.59%)
Dec 29, 2008 3.577 3.593 3.479 3.593 300,347 +0.02(+0.46%)
Dec 26, 2008 3.544 3.634 3.430 3.577 333,559 +0.06(+1.62%)
Dec 24, 2008 3.585 3.593 3.487 3.519 115,071 +0.02(+0.70%)
Dec 23, 2008 3.634 3.748 3.462 3.495 428,712 -0.09(-2.51%)
Dec 22, 2008 3.821 3.838 3.430 3.585 639,885 -0.16(-4.15%)
Dec 19, 2008 3.772 3.830 3.626 3.740 752,098 +0.13(+3.62%)
Dec 18, 2008 3.503 3.764 3.470 3.609 1,100,289 +0.11(+3.27%)
Dec 17, 2008 3.397 3.585 3.307 3.495 1,488,899 -0.03(-0.93%)
Dec 16, 2008 3.438 3.626 3.340 3.528 867,847 +0.17(+5.11%)
Dec 15, 2008 3.740 3.740 3.283 3.356 416,728 -0.34(-9.27%)
Dec 12, 2008 3.340 3.854 3.274 3.699 475,628 +0.29(+8.37%)
Dec 11, 2008 3.511 3.568 3.307 3.413 754,073 -0.05(-1.42%)
Dec 10, 2008 3.283 3.495 3.283 3.462 309,516 +0.23(+7.07%)
Dec 09, 2008 3.299 3.405 3.160 3.234 425,846 -0.10(-2.94%)
Dec 08, 2008 3.152 3.356 3.127 3.332 423,678 +0.24(+7.94%)
Dec 05, 2008 2.784 3.127 2.605 3.087 495,274 +0.24(+8.62%)
Dec 04, 2008 2.940 3.095 2.825 2.842 363,618 -0.14(-4.66%)
Dec 03, 2008 2.793 2.980 2.629 2.980 480,128 +0.19(+6.73%)
Dec 02, 2008 2.637 2.793 2.499 2.793 364,474 +0.20(+7.89%)
Dec 01, 2008 3.070 3.095 2.572 2.588 398,228 -0.56(-17.88%)
Nov 28, 2008 3.095 3.201 3.046 3.152 158,369 -0.02(-0.52%)
Nov 26, 2008 2.858 3.168 2.760 3.168 507,192 +0.28(+9.60%)
Nov 25, 2008 2.384 2.891 2.384 2.891 510,840 +0.53(+22.49%)
Nov 24, 2008 2.613 2.613 2.278 2.360 1,025,564 -0.11(-4.62%)
Nov 21, 2008 2.499 2.499 2.131 2.474 705,531 +0.16(+7.07%)
Nov 20, 2008 2.539 2.678 2.311 2.311 827,740 -0.21(-8.41%)
Nov 19, 2008 3.013 3.111 2.507 2.523 604,986 -0.60(-19.11%)
Nov 18, 2008 3.201 3.234 2.940 3.119 298,421 -0.07(-2.30%)
Nov 17, 2008 3.209 3.405 3.185 3.193 528,396 +0.03(+1.03%)
Nov 14, 2008 3.454 3.487 3.103 3.160 494,201 -0.35(-10.00%)
Nov 13, 2008 3.258 3.511 2.975 3.511 576,481 +0.28(+8.59%)
Nov 12, 2008 3.544 3.577 3.209 3.234 486,654 -0.36(-10.00%)
Nov 11, 2008 3.895 3.895 3.585 3.593 401,599 -0.33(-8.33%)
Nov 10, 2008 4.238 4.238 3.813 3.919 410,111 -0.20(-4.76%)
Nov 07, 2008 4.205 4.262 4.050 4.115 433,145 -0.04(-0.98%)
Nov 06, 2008 4.279 4.303 4.099 4.156 411,695 -0.16(-3.60%)
Nov 05, 2008 4.842 4.842 4.279 4.311 612,319 -0.52(-10.81%)
Nov 04, 2008 4.818 4.859 4.663 4.834 495,948 +0.10(+2.07%)
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.