Skip to main content

Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.717 4.913 4.578 4.872 737,561 +0.26(+5.68%)
Oct 30, 2008 4.144 4.651 4.078 4.610 764,978 +0.59(+14.66%)
Oct 29, 2008 4.094 4.365 3.980 4.021 1,378,565 -0.05(-1.21%)
Oct 28, 2008 4.152 4.258 3.939 4.070 786,405 +0.00(+0.00%)
Oct 27, 2008 4.176 4.504 4.070 4.070 591,526 -0.23(-5.33%)
Oct 24, 2008 4.365 4.422 4.111 4.299 1,106,555 -0.29(-6.25%)
Oct 23, 2008 4.840 4.881 4.504 4.586 772,697 -0.20(-4.11%)
Oct 22, 2008 5.036 5.184 4.717 4.782 1,044,815 -0.12(-2.50%)
Oct 21, 2008 5.143 5.241 4.848 4.905 760,442 -0.34(-6.41%)
Oct 20, 2008 5.306 5.437 5.184 5.241 584,191 -0.02(-0.47%)
Oct 17, 2008 5.134 5.437 4.823 5.265 1,313,029 -0.05(-0.92%)
Oct 16, 2008 5.544 5.847 5.159 5.315 1,799,394 -0.19(-3.42%)
Oct 15, 2008 6.101 6.101 5.413 5.503 1,083,336 -0.60(-9.80%)
Oct 14, 2008 7.861 7.861 5.528 6.101 2,466,828 -2.09(-25.50%)
Oct 13, 2008 8.189 8.254 8.058 8.189 289,781 +0.38(+4.93%)
Oct 10, 2008 7.329 7.951 7.116 7.804 1,145,496 +0.11(+1.49%)
Oct 09, 2008 7.976 8.173 7.640 7.689 521,672 -0.31(-3.89%)
Oct 08, 2008 7.837 8.312 7.837 8.001 592,392 +0.02(+0.21%)
Oct 07, 2008 8.336 8.500 7.902 7.984 576,984 -0.31(-3.75%)
Oct 06, 2008 8.557 8.656 8.107 8.295 1,211,442 -0.49(-5.59%)
Oct 03, 2008 9.393 9.450 8.787 8.787 311,782 -0.48(-5.21%)
Oct 02, 2008 9.835 9.835 9.245 9.270 314,237 -0.53(-5.43%)
Oct 01, 2008 9.851 9.884 9.606 9.802 350,240 -0.14(-1.40%)
Sep 30, 2008 9.663 9.966 9.294 9.941 519,906 +0.55(+5.84%)
Sep 29, 2008 9.909 10.05 9.247 9.393 526,490 -0.68(-6.75%)
Sep 26, 2008 9.835 10.26 9.810 10.07 0 +0.03(+0.33%)
Sep 25, 2008 10.02 10.20 10.01 10.04 328,404 +0.04(+0.41%)
Sep 24, 2008 10.39 10.44 9.982 9.999 200,084 -0.36(-3.48%)
Sep 23, 2008 10.38 10.62 10.29 10.36 331,761 +0.05(+0.48%)
Sep 22, 2008 10.92 10.92 10.24 10.31 533,845 -0.64(-5.83%)
Sep 19, 2008 11.03 11.22 10.81 10.95 0 +0.44(+4.21%)
Sep 18, 2008 10.54 10.54 9.909 10.51 772,325 +0.20(+1.91%)
Sep 17, 2008 10.77 10.81 10.31 10.31 602,597 -0.63(-5.76%)
Sep 16, 2008 10.41 11.05 10.33 10.94 541,600 +0.26(+2.45%)
Sep 15, 2008 10.58 10.97 10.47 10.68 804,946 -0.08(-0.76%)
Sep 12, 2008 10.83 10.93 10.60 10.76 751,326 -0.29(-2.59%)
Sep 11, 2008 10.54 11.32 10.54 11.05 660,108 +0.11(+1.05%)
Sep 10, 2008 11.05 11.20 10.87 10.93 643,305 +0.09(+0.83%)
Sep 09, 2008 10.98 11.12 10.84 10.84 938,108 -0.21(-1.93%)
Sep 08, 2008 11.07 11.30 10.97 11.06 743,499 +0.32(+2.98%)
Sep 05, 2008 10.63 10.83 10.40 10.74 0 +0.03(+0.31%)
Sep 04, 2008 10.87 10.93 10.61 10.70 334,892 -0.29(-2.68%)
Sep 03, 2008 10.99 11.11 10.87 11.00 481,551 -0.04(-0.37%)
Sep 02, 2008 11.37 11.63 11.01 11.04 545,534 +0.07(+0.60%)
Aug 29, 2008 11.10 11.19 10.92 10.97 267,400 -0.17(-1.54%)
Aug 28, 2008 10.90 11.15 10.80 11.15 371,182 +0.25(+2.25%)
Aug 27, 2008 10.94 11.00 10.83 10.90 338,237 -0.08(-0.74%)
Aug 26, 2008 10.99 11.24 10.70 10.98 470,416 +0.00(+0.00%)
Aug 25, 2008 11.14 11.35 10.88 10.98 467,539 -0.24(-2.12%)
Aug 22, 2008 10.81 11.24 10.80 11.22 537,550 +0.57(+5.38%)
Aug 21, 2008 10.68 10.89 10.56 10.65 371,457 -0.16(-1.52%)
Aug 20, 2008 10.93 11.06 10.67 10.81 393,815 -0.09(-0.83%)
Aug 19, 2008 11.19 11.35 10.78 10.90 428,162 -0.37(-3.27%)
Aug 18, 2008 11.48 11.56 11.19 11.27 552,651 -0.18(-1.57%)
Aug 15, 2008 11.29 11.57 11.23 11.45 0 +0.20(+1.75%)
Aug 14, 2008 10.89 11.33 10.87 11.25 352,021 +0.25(+2.31%)
Aug 13, 2008 11.10 11.12 10.78 11.00 504,981 -0.14(-1.25%)
Aug 12, 2008 11.08 11.22 10.96 11.14 629,418 -0.09(-0.80%)
Aug 11, 2008 11.06 11.62 10.89 11.23 735,858 +0.15(+1.33%)
Aug 08, 2008 10.72 11.17 10.72 11.08 489,090 +0.35(+3.28%)
Aug 07, 2008 10.81 10.92 10.52 10.73 552,004 -0.29(-2.67%)
Aug 06, 2008 10.96 11.11 10.67 11.02 510,151 +0.05(+0.45%)
Aug 05, 2008 10.61 11.19 10.61 10.97 900,829 +0.47(+4.52%)
Aug 04, 2008 10.55 10.69 10.16 10.50 610,708 -0.10(-0.93%)
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.