Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 10.65 11.12 10.65 10.87 792,926 +0.31(+2.95%)
Apr 29, 2008 9.974 11.06 9.565 10.56 1,063,841 +0.17(+1.66%)
Apr 28, 2008 10.79 10.87 10.24 10.39 1,089,981 -0.33(-3.06%)
Apr 25, 2008 10.66 10.83 10.49 10.72 203,033 +0.12(+1.16%)
Apr 24, 2008 10.51 10.75 10.29 10.60 323,365 +0.10(+0.94%)
Apr 23, 2008 10.36 10.62 10.25 10.50 178,597 +0.14(+1.34%)
Apr 22, 2008 10.57 10.60 10.23 10.36 247,437 -0.29(-2.69%)
Apr 21, 2008 10.62 10.83 10.56 10.65 307,357 -0.04(-0.38%)
Apr 18, 2008 10.53 10.74 10.39 10.69 415,876 +0.34(+3.33%)
Apr 17, 2008 10.37 10.47 10.31 10.34 330,139 -0.09(-0.86%)
Apr 16, 2008 10.42 10.46 10.24 10.43 574,011 +0.12(+1.19%)
Apr 15, 2008 10.55 10.55 10.15 10.31 820,035 -0.15(-1.41%)
Apr 14, 2008 10.47 10.63 10.38 10.46 525,922 -0.06(-0.54%)
Apr 11, 2008 10.70 10.72 10.47 10.51 328,138 -0.29(-2.73%)
Apr 10, 2008 10.75 10.95 10.57 10.81 311,518 +0.03(+0.30%)
Apr 09, 2008 11.39 11.45 10.73 10.78 366,836 -0.63(-5.53%)
Apr 08, 2008 11.40 11.43 11.21 11.41 219,809 -0.13(-1.14%)
Apr 07, 2008 11.64 11.66 11.41 11.54 154,965 -0.03(-0.28%)
Apr 04, 2008 11.49 11.77 11.19 11.57 330,812 +0.02(+0.14%)
Apr 03, 2008 11.38 11.65 11.28 11.55 288,560 +0.07(+0.64%)
Apr 02, 2008 11.60 11.79 11.33 11.48 330,690 -0.01(-0.07%)
Apr 01, 2008 11.24 11.52 11.06 11.49 464,773 +0.44(+4.00%)
Mar 31, 2008 10.89 11.28 10.61 11.05 514,108 +0.21(+1.97%)
Mar 28, 2008 10.81 11.20 10.42 10.83 537,433 -0.50(-4.41%)
Mar 27, 2008 11.46 11.57 11.17 11.33 515,085 -0.16(-1.42%)
Mar 26, 2008 11.68 11.70 11.35 11.50 362,440 -0.25(-2.16%)
Mar 25, 2008 12.24 12.32 11.46 11.75 665,563 -0.47(-3.82%)
Mar 24, 2008 11.91 12.43 11.91 12.22 770,797 +0.34(+2.83%)
Mar 21, 2008 10.99 12.05 10.75 11.88 1,418,012 +0.00(+0.00%)
Mar 20, 2008 10.99 12.05 10.75 11.88 1,418,012 +0.94(+8.61%)
Mar 19, 2008 11.13 11.13 10.87 10.94 483,763 -0.01(-0.07%)
Mar 18, 2008 11.01 11.13 10.66 10.95 462,820 +0.19(+1.75%)
Mar 17, 2008 10.36 10.88 10.34 10.76 561,856 +0.11(+1.00%)
Mar 14, 2008 11.01 11.02 10.45 10.65 371,477 -0.29(-2.62%)
Mar 13, 2008 10.81 11.06 10.63 10.94 712,669 -0.02(-0.15%)
Mar 12, 2008 10.96 11.08 10.82 10.96 595,078 +0.03(+0.30%)
Mar 11, 2008 10.90 11.01 10.67 10.92 597,147 +0.26(+2.46%)
Mar 10, 2008 10.56 10.79 10.56 10.66 506,537 +0.11(+1.09%)
Mar 07, 2008 10.49 10.83 10.38 10.55 672,493 -0.13(-1.23%)
Mar 06, 2008 10.97 11.01 10.65 10.68 1,037,437 -0.29(-2.61%)
Mar 05, 2008 10.88 11.01 10.85 10.96 548,362 +0.04(+0.38%)
Mar 04, 2008 10.76 11.02 10.73 10.92 469,536 +0.01(+0.08%)
Mar 03, 2008 10.90 10.96 10.64 10.92 1,251,201 +0.07(+0.60%)
Feb 29, 2008 10.93 11.20 10.74 10.85 1,151,063 -0.24(-2.14%)
Feb 28, 2008 11.45 11.45 11.03 11.09 958,489 -0.43(-3.70%)
Feb 27, 2008 11.17 11.70 10.72 11.51 982,912 +0.26(+2.33%)
Feb 26, 2008 10.28 11.73 10.25 11.25 1,805,341 +0.60(+5.61%)
Feb 25, 2008 10.84 10.88 10.53 10.65 1,848,441 -0.23(-2.11%)
Feb 22, 2008 11.03 11.09 10.79 10.88 1,161,080 -0.11(-0.97%)
Feb 21, 2008 11.42 11.53 10.94 10.99 394,312 -0.32(-2.82%)
Feb 20, 2008 11.05 11.39 10.96 11.31 413,084 +0.26(+2.37%)
Feb 19, 2008 11.19 11.33 10.97 11.05 396,511 -0.03(-0.30%)
Feb 18, 2008 11.06 11.14 10.80 11.08 0 +0.00(+0.00%)
Feb 15, 2008 11.06 11.14 10.80 11.08 411,165 -0.08(-0.73%)
Feb 14, 2008 11.55 11.61 11.08 11.16 589,892 -0.37(-3.20%)
Feb 13, 2008 11.33 11.55 11.20 11.53 529,068 +0.33(+2.92%)
Feb 12, 2008 10.97 11.32 10.95 11.20 353,404 +0.26(+2.40%)
Feb 11, 2008 11.10 11.10 10.83 10.94 701,863 -0.20(-1.84%)
Feb 08, 2008 11.33 11.36 10.99 11.15 348,482 -0.24(-2.09%)
Feb 07, 2008 11.03 11.54 11.03 11.38 391,626 +0.34(+3.04%)
Feb 06, 2008 11.33 11.43 11.00 11.05 317,135 -0.21(-1.89%)
Feb 05, 2008 11.11 11.57 11.00 11.26 362,450 -0.06(-0.51%)
Feb 04, 2008 11.64 11.64 11.30 11.32 506,293 -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.