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

Domino's Pizza Inc (NY: DPZ )

473.55 -8.11 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 11.10 11.19 10.91 10.97 267,424 -0.17(-1.54%)
Aug 28, 2008 10.90 11.15 10.80 11.14 371,217 +0.25(+2.25%)
Aug 27, 2008 10.94 11.00 10.83 10.90 338,268 -0.08(-0.74%)
Aug 26, 2008 10.99 11.24 10.70 10.98 470,460 +0.00(+0.00%)
Aug 25, 2008 11.14 11.35 10.88 10.98 467,582 -0.24(-2.12%)
Aug 22, 2008 10.81 11.23 10.80 11.22 537,599 +0.57(+5.38%)
Aug 21, 2008 10.68 10.89 10.56 10.64 371,491 -0.16(-1.52%)
Aug 20, 2008 10.93 11.05 10.67 10.81 393,852 -0.09(-0.83%)
Aug 19, 2008 11.19 11.35 10.78 10.90 428,201 -0.37(-3.27%)
Aug 18, 2008 11.48 11.56 11.19 11.27 552,701 -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 11.25 352,054 +0.25(+2.31%)
Aug 13, 2008 11.10 11.12 10.78 11.00 505,028 -0.14(-1.25%)
Aug 12, 2008 11.08 11.22 10.96 11.14 629,476 -0.09(-0.80%)
Aug 11, 2008 11.05 11.62 10.89 11.23 735,925 +0.15(+1.33%)
Aug 08, 2008 10.72 11.17 10.72 11.08 489,135 +0.35(+3.28%)
Aug 07, 2008 10.81 10.92 10.52 10.73 552,054 -0.29(-2.67%)
Aug 06, 2008 10.96 11.11 10.67 11.02 510,197 +0.05(+0.45%)
Aug 05, 2008 10.61 11.19 10.61 10.97 900,912 +0.48(+4.53%)
Aug 04, 2008 10.55 10.69 10.16 10.50 610,764 -0.10(-0.93%)
Aug 01, 2008 10.60 10.70 10.26 10.60 479,661 -0.02(-0.15%)
Jul 31, 2008 10.51 10.84 10.43 10.61 379,890 -0.02(-0.23%)
Jul 30, 2008 10.86 10.94 10.46 10.64 420,229 -0.07(-0.61%)
Jul 29, 2008 10.70 10.92 10.52 10.70 531,319 +0.25(+2.43%)
Jul 28, 2008 10.61 10.88 10.27 10.45 776,270 -0.18(-1.70%)
Jul 25, 2008 10.59 10.96 10.45 10.63 583,998 +0.17(+1.64%)
Jul 24, 2008 10.99 11.27 10.42 10.46 778,152 -0.48(-4.42%)
Jul 23, 2008 10.33 11.63 10.33 10.94 1,977,937 +0.60(+5.78%)
Jul 22, 2008 9.375 10.47 8.966 10.34 1,553,611 +1.83(+21.56%)
Jul 21, 2008 8.794 8.802 8.368 8.508 612,274 -0.16(-1.89%)
Jul 18, 2008 8.737 9.023 8.442 8.671 788,402 -0.01(-0.09%)
Jul 17, 2008 9.048 9.048 8.540 8.679 1,409,994 -0.23(-2.57%)
Jul 16, 2008 8.475 9.072 8.352 8.909 651,097 +0.50(+5.94%)
Jul 15, 2008 8.229 8.671 8.065 8.409 739,186 +0.03(+0.39%)
Jul 14, 2008 8.753 8.761 8.319 8.377 668,693 -0.29(-3.31%)
Jul 11, 2008 8.679 8.884 8.352 8.663 1,296,584 -0.07(-0.84%)
Jul 10, 2008 9.007 9.154 8.688 8.737 545,905 -0.29(-3.26%)
Jul 09, 2008 9.597 9.777 9.032 9.032 561,407 -0.58(-6.05%)
Jul 08, 2008 9.122 9.621 9.064 9.613 787,230 +0.55(+6.05%)
Jul 07, 2008 9.154 9.269 8.901 9.064 759,767 -0.03(-0.36%)
Jul 04, 2008 8.598 9.204 8.598 9.097 491,562 +0.00(+0.00%)
Jul 03, 2008 8.598 9.204 8.598 9.097 491,562 +0.43(+4.91%)
Jul 02, 2008 9.064 9.138 8.639 8.671 668,693 -0.41(-4.51%)
Jul 01, 2008 9.253 9.375 8.941 9.081 845,144 -0.34(-3.57%)
Jun 30, 2008 9.687 9.785 9.400 9.416 534,038 -0.29(-2.95%)
Jun 27, 2008 9.367 9.728 8.663 9.703 2,489,037 +0.05(+0.51%)
Jun 26, 2008 10.28 10.29 9.654 9.654 718,075 -0.77(-7.38%)
Jun 25, 2008 9.908 10.53 9.899 10.42 552,170 +0.52(+5.29%)
Jun 24, 2008 9.580 10.01 9.416 9.899 2,298,806 +0.24(+2.46%)
Jun 23, 2008 9.940 9.990 9.662 9.662 449,952 -0.28(-2.80%)
Jun 20, 2008 9.940 10.24 9.801 9.940 961,574 -0.20(-2.02%)
Jun 19, 2008 10.07 10.31 9.949 10.15 410,206 +0.06(+0.57%)
Jun 18, 2008 10.28 10.37 9.875 10.09 518,472 -0.26(-2.53%)
Jun 17, 2008 10.54 10.54 10.32 10.35 251,589 -0.18(-1.71%)
Jun 16, 2008 10.50 10.60 10.32 10.53 330,742 -0.02(-0.23%)
Jun 13, 2008 10.39 10.60 10.24 10.55 330,162 +0.23(+2.22%)
Jun 12, 2008 10.37 10.65 10.26 10.33 261,595 -0.03(-0.32%)
Jun 11, 2008 10.69 10.69 10.36 10.36 542,453 -0.38(-3.58%)
Jun 10, 2008 10.55 10.75 10.45 10.74 420,665 +0.16(+1.47%)
Jun 09, 2008 10.66 10.78 10.52 10.59 363,554 -0.07(-0.69%)
Jun 06, 2008 11.17 11.18 10.66 10.66 323,663 -0.58(-5.17%)
Jun 05, 2008 11.02 11.41 11.01 11.24 452,697 +0.24(+2.16%)
Jun 04, 2008 10.66 11.01 10.64 11.00 345,677 +0.26(+2.44%)
Jun 03, 2008 10.76 10.89 10.60 10.74 263,598 +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.