Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

499.07 +4.30 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 6.747 6.837 6.731 6.731 464,144 -0.07(-0.96%)
Jul 30, 2009 6.772 7.140 6.682 6.796 635,438 +0.13(+1.97%)
Jul 29, 2009 6.722 6.722 6.559 6.665 386,754 -0.08(-1.21%)
Jul 28, 2009 6.796 6.829 6.632 6.747 391,900 -0.07(-0.96%)
Jul 27, 2009 6.796 6.854 6.690 6.813 551,810 +0.01(+0.12%)
Jul 24, 2009 6.763 6.813 6.722 6.804 456 -0.02(-0.24%)
Jul 23, 2009 6.911 6.993 6.722 6.821 1,311,140 -0.09(-1.30%)
Jul 22, 2009 6.854 7.042 6.010 6.911 2,822,883 +0.06(+0.84%)
Jul 21, 2009 6.682 6.870 6.575 6.854 610,716 +0.23(+3.46%)
Jul 20, 2009 6.477 6.657 6.395 6.624 512,116 +0.15(+2.28%)
Jul 17, 2009 6.534 6.608 6.460 6.477 266,111 -0.05(-0.75%)
Jul 16, 2009 6.657 6.690 6.362 6.526 465,650 -0.19(-2.80%)
Jul 15, 2009 6.714 6.837 6.567 6.714 418,567 +0.02(+0.37%)
Jul 14, 2009 6.395 6.837 6.272 6.690 707,200 +0.29(+4.61%)
Jul 13, 2009 6.272 6.420 6.264 6.395 280,800 +0.15(+2.36%)
Jul 10, 2009 6.108 6.346 5.977 6.248 287,812 +0.12(+2.01%)
Jul 09, 2009 6.272 6.354 5.969 6.125 797,286 -0.12(-1.97%)
Jul 08, 2009 6.141 6.452 6.084 6.248 546,645 +0.09(+1.46%)
Jul 07, 2009 6.198 6.272 6.117 6.158 455,770 -0.07(-1.05%)
Jul 06, 2009 6.223 6.297 6.141 6.223 326,991 -0.04(-0.65%)
Jul 02, 2009 6.321 6.346 6.215 6.264 645,745 -0.25(-3.89%)
Jul 01, 2009 6.207 6.559 6.174 6.518 645,071 +0.38(+6.28%)
Jun 30, 2009 6.149 6.223 6.051 6.133 623,806 +0.01(+0.13%)
Jun 29, 2009 6.182 6.280 6.002 6.125 433,433 -0.09(-1.45%)
Jun 26, 2009 6.027 6.231 5.920 6.215 881,112 +0.20(+3.27%)
Jun 25, 2009 5.888 6.100 5.863 6.018 447,433 +0.08(+1.38%)
Jun 24, 2009 6.027 6.149 5.895 5.936 350,140 -0.12(-2.03%)
Jun 23, 2009 6.125 6.231 6.006 6.059 324,304 -0.04(-0.67%)
Jun 22, 2009 6.108 6.166 5.879 6.100 512,155 -0.09(-1.46%)
Jun 19, 2009 6.551 6.600 6.059 6.190 1,159,122 -0.25(-3.94%)
Jun 18, 2009 6.379 6.518 6.264 6.444 361,043 +0.15(+2.34%)
Jun 17, 2009 6.395 6.510 6.141 6.297 1,271,999 -0.07(-1.03%)
Jun 16, 2009 6.411 6.510 6.280 6.362 461,366 +0.04(+0.65%)
Jun 15, 2009 6.493 6.542 6.174 6.321 522,073 -0.14(-2.15%)
Jun 12, 2009 6.411 6.575 6.248 6.460 618,661 +0.02(+0.25%)
Jun 11, 2009 6.747 6.747 6.436 6.444 768,803 -0.30(-4.49%)
Jun 10, 2009 7.017 7.034 6.641 6.747 401,722 -0.23(-3.29%)
Jun 09, 2009 6.919 7.099 6.870 6.976 354,787 +0.11(+1.55%)
Jun 08, 2009 6.966 6.985 6.829 6.870 796,549 -0.42(-5.73%)
Jun 05, 2009 7.492 7.656 7.263 7.287 333,335 -0.16(-2.09%)
Jun 04, 2009 7.459 7.525 7.247 7.443 223,839 +0.03(+0.44%)
Jun 03, 2009 7.492 7.582 7.296 7.410 366,932 -0.20(-2.69%)
Jun 02, 2009 7.893 7.893 7.452 7.615 492,209 -0.30(-3.83%)
Jun 01, 2009 7.533 8.147 7.418 7.918 693,529 +0.50(+6.73%)
May 29, 2009 7.230 7.451 7.042 7.418 624,555 +0.22(+3.07%)
May 28, 2009 7.263 7.287 6.837 7.197 601,063 +0.03(+0.46%)
May 27, 2009 7.263 7.533 7.132 7.165 581,582 -0.10(-1.35%)
May 26, 2009 6.673 7.320 6.657 7.263 731,073 +0.49(+7.26%)
May 22, 2009 6.935 6.985 6.673 6.772 350,341 -0.11(-1.55%)
May 21, 2009 7.083 7.230 6.714 6.878 550,288 -0.25(-3.56%)
May 20, 2009 7.345 7.574 7.107 7.132 834,327 -0.14(-1.91%)
May 19, 2009 7.140 7.369 7.091 7.271 694,278 +0.16(+2.30%)
May 18, 2009 6.739 7.107 6.649 7.107 399,444 +0.51(+7.69%)
May 15, 2009 6.624 6.747 6.469 6.600 637,265 -0.07(-0.98%)
May 14, 2009 6.698 6.813 6.575 6.665 802,425 +0.00(+0.00%)
May 13, 2009 7.017 7.017 6.567 6.665 877,211 -0.45(-6.33%)
May 12, 2009 7.353 7.353 6.985 7.116 650,948 -0.20(-2.80%)
May 11, 2009 7.378 7.410 7.165 7.320 809,428 -0.21(-2.83%)
May 08, 2009 7.066 7.550 6.837 7.533 1,137,519 +0.76(+11.25%)
May 07, 2009 7.345 7.410 6.747 6.772 1,057,494 -0.47(-6.55%)
May 06, 2009 7.574 7.582 7.001 7.247 997,582 -0.23(-3.07%)
May 05, 2009 7.574 7.648 7.345 7.476 659,063 -0.14(-1.83%)
May 04, 2009 7.607 7.664 7.517 7.615 1,706,084 -0.16(-2.00%)
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.