Skip to main content

Domino's Pizza Inc (NY: DPZ )

409.02 -3.42 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 10.73 10.80 10.53 10.80 450,164 +0.06(+0.53%)
Dec 28, 2007 11.23 11.26 10.74 10.74 290,360 -0.50(-4.43%)
Dec 27, 2007 11.05 11.32 11.04 11.24 462,963 +0.24(+2.23%)
Dec 26, 2007 10.97 11.10 10.95 11.00 276,308 -0.07(-0.66%)
Dec 24, 2007 10.58 11.07 10.57 11.07 186,064 +0.42(+3.99%)
Dec 21, 2007 10.79 10.80 10.52 10.65 651,578 +0.03(+0.31%)
Dec 20, 2007 10.53 10.61 10.27 10.61 657,457 +0.20(+1.96%)
Dec 19, 2007 10.52 10.69 10.22 10.41 490,765 -0.16(-1.47%)
Dec 18, 2007 10.59 10.70 10.00 10.57 698,200 +0.08(+0.78%)
Dec 17, 2007 10.39 10.64 10.25 10.48 624,412 +0.06(+0.55%)
Dec 14, 2007 10.53 10.61 10.35 10.43 540,736 -0.28(-2.59%)
Dec 13, 2007 10.79 10.92 10.57 10.70 359,715 -0.20(-1.80%)
Dec 12, 2007 11.24 11.26 10.75 10.90 465,535 -0.08(-0.74%)
Dec 11, 2007 11.37 11.43 10.85 10.98 473,496 -0.32(-2.82%)
Dec 10, 2007 11.32 11.47 11.19 11.30 432,834 +0.09(+0.80%)
Dec 07, 2007 11.39 11.41 11.17 11.21 726,152 -0.05(-0.43%)
Dec 06, 2007 10.72 11.33 10.70 11.26 891,510 +0.44(+4.08%)
Dec 05, 2007 11.00 11.03 10.66 10.82 430,384 -0.05(-0.45%)
Dec 04, 2007 10.96 11.06 10.75 10.87 500,110 -0.21(-1.92%)
Dec 03, 2007 11.27 11.30 11.04 11.08 620,836 -0.24(-2.09%)
Nov 30, 2007 11.37 11.45 11.23 11.32 510,852 +0.06(+0.51%)
Nov 29, 2007 11.22 11.29 11.10 11.26 533,020 -0.01(-0.07%)
Nov 28, 2007 10.99 11.28 10.97 11.27 1,107,438 +0.38(+3.45%)
Nov 27, 2007 11.03 11.07 10.82 10.89 653,861 -0.08(-0.74%)
Nov 26, 2007 11.10 11.17 10.94 10.97 642,802 -0.08(-0.74%)
Nov 23, 2007 10.97 11.07 10.89 11.06 140,726 +0.24(+2.19%)
Nov 21, 2007 11.03 11.03 10.75 10.82 629,654 -0.25(-2.29%)
Nov 20, 2007 11.27 11.45 10.92 11.07 1,080,860 -0.22(-1.95%)
Nov 19, 2007 11.24 11.39 11.08 11.29 541,267 -0.05(-0.43%)
Nov 16, 2007 11.19 11.41 11.12 11.34 623,175 +0.02(+0.22%)
Nov 15, 2007 11.45 11.46 11.24 11.32 605,036 -0.14(-1.21%)
Nov 14, 2007 11.69 11.69 11.43 11.46 635,166 -0.19(-1.61%)
Nov 13, 2007 11.52 11.72 11.46 11.64 1,020,479 +0.20(+1.78%)
Nov 12, 2007 11.13 11.54 11.04 11.44 1,021,459 +0.20(+1.82%)
Nov 09, 2007 11.47 11.47 11.16 11.23 1,008,109 -0.34(-2.96%)
Nov 08, 2007 11.29 11.68 11.07 11.58 1,116,011 +0.41(+3.66%)
Nov 07, 2007 11.62 11.71 11.14 11.17 866,648 -0.60(-5.07%)
Nov 06, 2007 11.68 11.79 11.63 11.77 696,404 -0.08(-0.69%)
Nov 05, 2007 11.87 12.03 11.73 11.85 633,182 -0.19(-1.56%)
Nov 02, 2007 12.41 12.41 11.96 12.03 897,512 -0.25(-2.06%)
Nov 01, 2007 12.41 12.62 12.20 12.29 1,546,640 -0.32(-2.53%)
Oct 31, 2007 12.26 12.61 12.04 12.61 1,138,792 +0.62(+5.18%)
Oct 30, 2007 12.11 12.12 11.96 11.99 875,833 -0.11(-0.94%)
Oct 29, 2007 12.39 12.50 12.06 12.10 524,814 -0.29(-2.37%)
Oct 26, 2007 12.53 12.55 12.17 12.39 562,537 +0.01(+0.07%)
Oct 25, 2007 12.53 12.53 12.21 12.39 825,373 -0.11(-0.85%)
Oct 24, 2007 12.20 12.49 12.08 12.49 1,024,643 +0.23(+1.86%)
Oct 23, 2007 11.93 12.31 11.86 12.26 1,179,944 +0.44(+3.73%)
Oct 22, 2007 11.76 11.96 11.63 11.82 893,715 +0.02(+0.14%)
Oct 19, 2007 11.99 12.00 11.77 11.81 1,020,234 -0.23(-1.90%)
Oct 18, 2007 11.82 12.03 11.68 12.03 1,729,254 +0.09(+0.75%)
Oct 17, 2007 11.63 12.13 11.50 11.95 2,184,624 +0.28(+2.38%)
Oct 16, 2007 12.66 12.75 11.61 11.67 3,108,591 -1.85(-13.71%)
Oct 15, 2007 13.62 13.70 13.31 13.52 857,584 -0.16(-1.13%)
Oct 12, 2007 13.70 13.80 13.64 13.68 612,140 -0.05(-0.36%)
Oct 11, 2007 13.87 13.87 13.63 13.72 776,504 -0.06(-0.42%)
Oct 10, 2007 13.76 13.85 13.72 13.78 614,590 -0.05(-0.35%)
Oct 09, 2007 13.77 13.92 13.72 13.83 847,174 +0.04(+0.30%)
Oct 08, 2007 14.04 14.04 13.72 13.79 458,799 -0.26(-1.86%)
Oct 05, 2007 13.97 14.21 13.89 14.05 290,638 +0.22(+1.59%)
Oct 04, 2007 14.13 14.16 13.68 13.83 407,603 -0.25(-1.80%)
Oct 03, 2007 14.01 14.11 13.95 14.08 248,138 +0.00(+0.00%)
Oct 02, 2007 14.06 14.13 14.04 14.08 268,102 +0.07(+0.47%)
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.