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: 4:10 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 (%)
Aug 29, 2008 11.07 11.16 10.88 10.94 268,165 -0.17(-1.54%)
Aug 28, 2008 10.87 11.12 10.77 11.11 372,246 +0.25(+2.25%)
Aug 27, 2008 10.91 10.97 10.80 10.87 339,205 -0.08(-0.75%)
Aug 26, 2008 10.96 11.21 10.67 10.95 471,764 +0.00(+0.00%)
Aug 25, 2008 11.11 11.32 10.85 10.95 468,878 -0.24(-2.12%)
Aug 22, 2008 10.78 11.20 10.77 11.19 539,089 +0.57(+5.38%)
Aug 21, 2008 10.65 10.86 10.53 10.62 372,521 -0.16(-1.52%)
Aug 20, 2008 10.90 11.02 10.64 10.78 394,943 -0.09(-0.83%)
Aug 19, 2008 11.16 11.32 10.75 10.87 429,388 -0.37(-3.27%)
Aug 18, 2008 11.45 11.53 11.15 11.24 554,233 -0.18(-1.57%)
Aug 15, 2008 11.26 11.54 11.20 11.42 0 +0.20(+1.75%)
Aug 14, 2008 10.86 11.30 10.84 11.22 353,029 +0.25(+2.31%)
Aug 13, 2008 11.06 11.09 10.75 10.97 506,428 -0.14(-1.25%)
Aug 12, 2008 11.05 11.19 10.93 11.11 631,220 -0.09(-0.80%)
Aug 11, 2008 11.02 11.59 10.86 11.20 737,965 +0.15(+1.33%)
Aug 08, 2008 10.69 11.14 10.69 11.05 490,491 +0.35(+3.28%)
Aug 07, 2008 10.78 10.89 10.49 10.70 553,584 -0.29(-2.67%)
Aug 06, 2008 10.93 11.08 10.64 10.99 511,612 +0.05(+0.45%)
Aug 05, 2008 10.58 11.15 10.58 10.94 903,409 +0.47(+4.52%)
Aug 04, 2008 10.52 10.66 10.13 10.47 612,457 -0.10(-0.93%)
Aug 01, 2008 10.57 10.67 10.23 10.57 480,990 -0.02(-0.15%)
Jul 31, 2008 10.48 10.81 10.40 10.58 380,943 -0.02(-0.23%)
Jul 30, 2008 10.83 10.91 10.43 10.61 421,394 -0.07(-0.61%)
Jul 29, 2008 10.67 10.89 10.49 10.67 532,792 +0.25(+2.43%)
Jul 28, 2008 10.58 10.85 10.24 10.42 778,422 -0.18(-1.70%)
Jul 25, 2008 10.56 10.93 10.42 10.60 585,617 +0.17(+1.64%)
Jul 24, 2008 10.96 11.24 10.39 10.43 780,309 -0.48(-4.42%)
Jul 23, 2008 10.30 11.60 10.30 10.91 1,983,420 +0.60(+5.78%)
Jul 22, 2008 9.350 10.44 8.941 10.31 1,557,917 +1.83(+21.56%)
Jul 21, 2008 8.770 8.778 8.345 8.484 613,971 -0.16(-1.89%)
Jul 18, 2008 8.713 8.998 8.419 8.647 790,588 -0.01(-0.09%)
Jul 17, 2008 9.023 9.023 8.517 8.655 1,413,902 -0.23(-2.57%)
Jul 16, 2008 8.451 9.047 8.329 8.884 652,902 +0.50(+5.94%)
Jul 15, 2008 8.206 8.647 8.043 8.386 741,235 +0.03(+0.39%)
Jul 14, 2008 8.729 8.737 8.296 8.353 670,547 -0.29(-3.31%)
Jul 11, 2008 8.655 8.860 8.329 8.639 1,300,178 -0.07(-0.84%)
Jul 10, 2008 8.982 9.129 8.664 8.713 547,418 -0.29(-3.26%)
Jul 09, 2008 9.570 9.750 9.007 9.007 562,963 -0.58(-6.05%)
Jul 08, 2008 9.096 9.595 9.039 9.586 789,412 +0.55(+6.05%)
Jul 07, 2008 9.129 9.243 8.876 9.039 761,873 -0.03(-0.36%)
Jul 04, 2008 8.574 9.178 8.574 9.072 492,925 +0.00(+0.00%)
Jul 03, 2008 8.574 9.178 8.574 9.072 492,925 +0.42(+4.91%)
Jul 02, 2008 9.039 9.113 8.615 8.647 670,547 -0.41(-4.51%)
Jul 01, 2008 9.227 9.350 8.917 9.056 847,487 -0.33(-3.57%)
Jun 30, 2008 9.660 9.758 9.374 9.390 535,518 -0.29(-2.95%)
Jun 27, 2008 9.341 9.701 8.639 9.676 2,495,936 +0.05(+0.51%)
Jun 26, 2008 10.26 10.26 9.627 9.627 720,066 -0.77(-7.38%)
Jun 25, 2008 9.880 10.50 9.872 10.39 553,701 +0.52(+5.29%)
Jun 24, 2008 9.554 9.986 9.390 9.872 2,305,178 +0.24(+2.46%)
Jun 23, 2008 9.913 9.962 9.635 9.635 451,199 -0.28(-2.80%)
Jun 20, 2008 9.913 10.21 9.774 9.913 964,239 -0.20(-2.02%)
Jun 19, 2008 10.04 10.28 9.921 10.12 411,343 +0.06(+0.57%)
Jun 18, 2008 10.25 10.34 9.848 10.06 519,909 -0.26(-2.53%)
Jun 17, 2008 10.51 10.51 10.29 10.32 252,287 -0.18(-1.71%)
Jun 16, 2008 10.47 10.57 10.29 10.50 331,659 -0.02(-0.23%)
Jun 13, 2008 10.36 10.57 10.21 10.53 331,077 +0.23(+2.22%)
Jun 12, 2008 10.35 10.62 10.23 10.30 262,320 -0.03(-0.32%)
Jun 11, 2008 10.66 10.66 10.33 10.33 543,956 -0.38(-3.58%)
Jun 10, 2008 10.53 10.72 10.42 10.71 421,831 +0.16(+1.47%)
Jun 09, 2008 10.63 10.75 10.49 10.56 364,562 -0.07(-0.69%)
Jun 06, 2008 11.14 11.15 10.63 10.63 324,560 -0.58(-5.17%)
Jun 05, 2008 10.99 11.38 10.98 11.21 453,952 +0.24(+2.16%)
Jun 04, 2008 10.63 10.98 10.61 10.97 346,635 +0.26(+2.44%)
Jun 03, 2008 10.73 10.86 10.57 10.71 264,329 +0.05(+0.46%)
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.