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

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
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 (%)
Jan 30, 2009 5.658 5.707 5.291 5.462 0 -0.15(-2.62%)
Jan 29, 2009 5.577 5.740 5.544 5.609 471,318 -0.18(-3.10%)
Jan 28, 2009 5.813 5.952 5.658 5.789 520,565 -0.02(-0.42%)
Jan 27, 2009 5.887 6.066 5.740 5.813 525,903 +0.08(+1.42%)
Jan 26, 2009 5.528 5.903 5.430 5.732 802,806 +0.30(+5.56%)
Jan 23, 2009 4.752 5.495 4.736 5.430 936,663 +0.54(+11.02%)
Jan 22, 2009 4.842 5.070 4.695 4.891 811,600 -0.10(-1.96%)
Jan 21, 2009 4.531 4.997 4.344 4.989 601,774 +0.55(+12.32%)
Jan 20, 2009 5.013 5.013 4.401 4.442 553,129 -0.64(-12.54%)
Jan 16, 2009 4.907 5.136 4.768 5.079 492,853 +0.26(+5.42%)
Jan 15, 2009 4.727 5.030 4.287 4.817 810,831 +0.09(+1.90%)
Jan 14, 2009 5.038 5.087 4.654 4.727 848,228 -0.32(-6.31%)
Jan 13, 2009 5.307 5.405 4.948 5.046 833,487 -0.29(-5.36%)
Jan 12, 2009 4.940 5.413 4.940 5.332 852,835 +0.33(+6.53%)
Jan 09, 2009 5.144 5.152 4.899 5.005 539,080 -0.11(-2.08%)
Jan 08, 2009 4.899 5.372 4.858 5.111 715,663 +0.19(+3.81%)
Jan 07, 2009 4.605 5.127 4.458 4.923 1,068,288 +0.24(+5.24%)
Jan 06, 2009 4.254 4.736 4.221 4.678 867,551 +0.46(+10.83%)
Jan 05, 2009 4.148 4.246 3.878 4.221 546,634 +0.12(+2.99%)
Jan 02, 2009 3.854 4.140 3.739 4.099 0 +0.25(+6.58%)
Jan 01, 2009 3.846 3.976 3.678 3.846 0 +0.00(+0.00%)
Dec 31, 2008 3.846 3.976 3.678 3.846 884,377 +0.02(+0.43%)
Dec 30, 2008 3.617 3.846 3.552 3.829 447,249 +0.24(+6.59%)
Dec 29, 2008 3.576 3.593 3.478 3.593 300,375 +0.02(+0.46%)
Dec 26, 2008 3.544 3.633 3.429 3.576 333,589 +0.06(+1.62%)
Dec 24, 2008 3.584 3.593 3.486 3.519 115,081 +0.02(+0.70%)
Dec 23, 2008 3.633 3.748 3.462 3.495 428,751 -0.09(-2.51%)
Dec 22, 2008 3.821 3.837 3.429 3.584 639,944 -0.16(-4.15%)
Dec 19, 2008 3.772 3.829 3.625 3.739 752,167 +0.13(+3.62%)
Dec 18, 2008 3.503 3.764 3.470 3.609 1,100,390 +0.11(+3.27%)
Dec 17, 2008 3.397 3.584 3.307 3.495 1,489,036 -0.03(-0.93%)
Dec 16, 2008 3.437 3.625 3.339 3.527 867,926 +0.17(+5.11%)
Dec 15, 2008 3.739 3.739 3.282 3.356 416,766 -0.34(-9.27%)
Dec 12, 2008 3.339 3.854 3.274 3.699 475,671 +0.29(+8.37%)
Dec 11, 2008 3.511 3.568 3.307 3.413 754,142 -0.05(-1.42%)
Dec 10, 2008 3.282 3.495 3.282 3.462 309,544 +0.23(+7.07%)
Dec 09, 2008 3.299 3.405 3.160 3.233 425,885 -0.10(-2.94%)
Dec 08, 2008 3.152 3.356 3.127 3.331 423,716 +0.24(+7.94%)
Dec 05, 2008 2.784 3.127 2.605 3.086 495,319 +0.24(+8.62%)
Dec 04, 2008 2.939 3.094 2.825 2.841 363,651 -0.14(-4.66%)
Dec 03, 2008 2.792 2.980 2.629 2.980 480,172 +0.19(+6.73%)
Dec 02, 2008 2.637 2.792 2.498 2.792 364,507 +0.20(+7.89%)
Dec 01, 2008 3.070 3.094 2.572 2.588 398,264 -0.56(-17.88%)
Nov 28, 2008 3.094 3.201 3.045 3.152 158,383 -0.02(-0.52%)
Nov 26, 2008 2.858 3.168 2.760 3.168 507,238 +0.28(+9.60%)
Nov 25, 2008 2.384 2.890 2.384 2.890 510,887 +0.53(+22.49%)
Nov 24, 2008 2.613 2.613 2.278 2.360 1,025,658 -0.11(-4.62%)
Nov 21, 2008 2.498 2.498 2.131 2.474 705,596 +0.16(+7.07%)
Nov 20, 2008 2.539 2.678 2.311 2.311 827,816 -0.21(-8.41%)
Nov 19, 2008 3.013 3.111 2.507 2.523 605,041 -0.60(-19.11%)
Nov 18, 2008 3.201 3.233 2.939 3.119 298,448 -0.07(-2.30%)
Nov 17, 2008 3.209 3.405 3.184 3.192 528,444 +0.03(+1.03%)
Nov 14, 2008 3.454 3.486 3.103 3.160 494,246 -0.35(-10.00%)
Nov 13, 2008 3.258 3.511 2.975 3.511 576,534 +0.28(+8.59%)
Nov 12, 2008 3.544 3.576 3.209 3.233 486,699 -0.36(-10.00%)
Nov 11, 2008 3.895 3.895 3.584 3.593 401,636 -0.33(-8.33%)
Nov 10, 2008 4.238 4.238 3.813 3.919 410,148 -0.20(-4.76%)
Nov 07, 2008 4.205 4.262 4.050 4.115 433,185 -0.04(-0.98%)
Nov 06, 2008 4.278 4.303 4.099 4.156 411,733 -0.16(-3.60%)
Nov 05, 2008 4.842 4.842 4.278 4.311 612,375 -0.52(-10.81%)
Nov 04, 2008 4.817 4.858 4.662 4.834 495,994 +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.