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 (%)
Apr 30, 2008 10.62 11.09 10.62 10.84 795,197 +0.31(+2.95%)
Apr 29, 2008 9.946 11.03 9.537 10.53 1,066,888 +0.17(+1.65%)
Apr 28, 2008 10.76 10.84 10.21 10.36 1,093,103 -0.33(-3.06%)
Apr 25, 2008 10.63 10.79 10.46 10.69 203,615 +0.12(+1.16%)
Apr 24, 2008 10.48 10.72 10.26 10.57 324,292 +0.10(+0.94%)
Apr 23, 2008 10.33 10.59 10.22 10.47 179,108 +0.14(+1.34%)
Apr 22, 2008 10.54 10.57 10.20 10.33 248,146 -0.29(-2.69%)
Apr 21, 2008 10.59 10.79 10.53 10.62 308,238 -0.04(-0.38%)
Apr 18, 2008 10.50 10.71 10.36 10.66 417,067 +0.34(+3.32%)
Apr 17, 2008 10.34 10.44 10.28 10.31 331,085 -0.09(-0.86%)
Apr 16, 2008 10.39 10.43 10.22 10.40 575,655 +0.12(+1.19%)
Apr 15, 2008 10.52 10.52 10.12 10.28 822,384 -0.15(-1.41%)
Apr 14, 2008 10.44 10.60 10.35 10.43 527,428 -0.06(-0.55%)
Apr 11, 2008 10.67 10.69 10.44 10.48 329,078 -0.29(-2.73%)
Apr 10, 2008 10.72 10.92 10.54 10.78 312,410 +0.03(+0.30%)
Apr 09, 2008 11.36 11.42 10.70 10.75 367,887 -0.63(-5.53%)
Apr 08, 2008 11.37 11.40 11.18 11.37 220,438 -0.13(-1.14%)
Apr 07, 2008 11.61 11.63 11.37 11.51 155,409 -0.03(-0.28%)
Apr 04, 2008 11.46 11.73 11.16 11.54 331,760 +0.02(+0.14%)
Apr 03, 2008 11.35 11.62 11.25 11.52 289,386 +0.07(+0.64%)
Apr 02, 2008 11.56 11.76 11.29 11.45 331,637 -0.01(-0.07%)
Apr 01, 2008 11.20 11.49 11.03 11.46 466,105 +0.44(+4.00%)
Mar 31, 2008 10.86 11.25 10.58 11.02 515,581 +0.21(+1.97%)
Mar 28, 2008 10.78 11.17 10.39 10.80 538,972 -0.50(-4.41%)
Mar 27, 2008 11.43 11.54 11.14 11.30 516,561 -0.16(-1.42%)
Mar 26, 2008 11.64 11.67 11.32 11.46 363,478 -0.25(-2.16%)
Mar 25, 2008 12.21 12.29 11.43 11.72 667,469 -0.47(-3.82%)
Mar 24, 2008 11.88 12.40 11.88 12.18 773,004 +0.33(+2.83%)
Mar 21, 2008 10.96 12.02 10.72 11.85 1,422,073 +0.00(+0.00%)
Mar 20, 2008 10.96 12.02 10.72 11.85 1,422,073 +0.94(+8.61%)
Mar 19, 2008 11.10 11.10 10.84 10.91 485,148 -0.01(-0.07%)
Mar 18, 2008 10.97 11.10 10.63 10.92 464,145 +0.19(+1.75%)
Mar 17, 2008 10.33 10.85 10.31 10.73 563,465 +0.11(+1.00%)
Mar 14, 2008 10.98 10.99 10.42 10.62 372,541 -0.29(-2.62%)
Mar 13, 2008 10.78 11.02 10.60 10.91 714,710 -0.02(-0.15%)
Mar 12, 2008 10.93 11.05 10.79 10.93 596,782 +0.03(+0.30%)
Mar 11, 2008 10.87 10.98 10.64 10.89 598,858 +0.26(+2.46%)
Mar 10, 2008 10.53 10.76 10.53 10.63 507,988 +0.11(+1.09%)
Mar 07, 2008 10.46 10.80 10.35 10.52 674,419 -0.13(-1.23%)
Mar 06, 2008 10.94 10.97 10.62 10.65 1,040,408 -0.29(-2.61%)
Mar 05, 2008 10.85 10.97 10.82 10.93 549,932 +0.04(+0.38%)
Mar 04, 2008 10.73 10.99 10.70 10.89 470,881 +0.01(+0.07%)
Mar 03, 2008 10.87 10.93 10.61 10.88 1,254,785 +0.07(+0.60%)
Feb 29, 2008 10.90 11.17 10.71 10.82 1,154,359 -0.24(-2.14%)
Feb 28, 2008 11.42 11.42 11.00 11.06 961,234 -0.42(-3.70%)
Feb 27, 2008 11.14 11.67 10.69 11.48 985,727 +0.26(+2.33%)
Feb 26, 2008 10.25 11.69 10.22 11.22 1,810,512 +0.60(+5.61%)
Feb 25, 2008 10.81 10.85 10.50 10.62 1,853,735 -0.23(-2.11%)
Feb 22, 2008 11.00 11.06 10.76 10.85 1,164,405 -0.11(-0.97%)
Feb 21, 2008 11.38 11.50 10.91 10.96 395,442 -0.32(-2.82%)
Feb 20, 2008 11.02 11.36 10.93 11.28 414,267 +0.26(+2.37%)
Feb 19, 2008 11.15 11.29 10.94 11.02 397,646 -0.03(-0.30%)
Feb 18, 2008 11.03 11.11 10.77 11.05 0 +0.00(+0.00%)
Feb 15, 2008 11.03 11.11 10.77 11.05 412,342 -0.08(-0.73%)
Feb 14, 2008 11.51 11.58 11.05 11.13 591,582 -0.37(-3.20%)
Feb 13, 2008 11.30 11.51 11.17 11.50 530,583 +0.33(+2.92%)
Feb 12, 2008 10.94 11.28 10.92 11.17 354,416 +0.26(+2.40%)
Feb 11, 2008 11.07 11.07 10.80 10.91 703,873 -0.20(-1.84%)
Feb 08, 2008 11.30 11.33 10.96 11.11 349,480 -0.24(-2.09%)
Feb 07, 2008 11.00 11.51 11.00 11.35 392,748 +0.33(+3.04%)
Feb 06, 2008 11.29 11.40 10.97 11.02 318,043 -0.21(-1.89%)
Feb 05, 2008 11.08 11.54 10.97 11.23 363,488 -0.06(-0.51%)
Feb 04, 2008 11.60 11.60 11.27 11.28 507,743 -0.33(-2.81%)
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.