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: 4:10 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 (%)
Sep 30, 2008 9.662 9.965 9.294 9.940 519,954 +0.55(+5.84%)
Sep 29, 2008 9.908 10.05 9.246 9.392 526,538 -0.68(-6.75%)
Sep 26, 2008 9.834 10.26 9.809 10.07 0 +0.03(+0.33%)
Sep 25, 2008 10.02 10.20 10.01 10.04 328,434 +0.04(+0.41%)
Sep 24, 2008 10.39 10.44 9.981 9.998 200,103 -0.36(-3.48%)
Sep 23, 2008 10.37 10.62 10.28 10.36 331,791 +0.05(+0.48%)
Sep 22, 2008 10.91 10.91 10.24 10.31 533,894 -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 9.908 10.51 772,396 +0.20(+1.91%)
Sep 17, 2008 10.77 10.81 10.31 10.31 602,653 -0.63(-5.76%)
Sep 16, 2008 10.41 11.05 10.33 10.94 541,650 +0.26(+2.45%)
Sep 15, 2008 10.58 10.97 10.47 10.68 805,020 -0.08(-0.76%)
Sep 12, 2008 10.83 10.93 10.60 10.76 751,395 -0.29(-2.59%)
Sep 11, 2008 10.54 11.32 10.54 11.05 660,169 +0.11(+1.05%)
Sep 10, 2008 11.05 11.20 10.87 10.93 643,364 +0.09(+0.83%)
Sep 09, 2008 10.98 11.12 10.84 10.84 938,194 -0.21(-1.93%)
Sep 08, 2008 11.07 11.30 10.97 11.05 743,567 +0.32(+2.97%)
Sep 05, 2008 10.63 10.82 10.40 10.73 0 +0.03(+0.31%)
Sep 04, 2008 10.87 10.93 10.61 10.70 334,923 -0.29(-2.68%)
Sep 03, 2008 10.99 11.11 10.87 11.00 481,595 -0.04(-0.37%)
Sep 02, 2008 11.37 11.63 11.00 11.04 545,584 +0.07(+0.60%)
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%)
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.