Skip to main content

Domino's Pizza Inc (NY: DPZ )

396.54 -1.59 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.710 4.870 4.505 4.710 722,076 +0.02(+0.43%)
Dec 30, 2008 4.430 4.710 4.350 4.690 365,170 +0.29(+6.59%)
Dec 29, 2008 4.380 4.400 4.260 4.400 245,250 +0.02(+0.46%)
Dec 26, 2008 4.340 4.450 4.200 4.380 272,369 +0.07(+1.62%)
Dec 24, 2008 4.390 4.400 4.270 4.310 93,962 +0.03(+0.70%)
Dec 23, 2008 4.450 4.590 4.240 4.280 350,067 -0.11(-2.51%)
Dec 22, 2008 4.680 4.700 4.200 4.390 522,501 -0.19(-4.15%)
Dec 19, 2008 4.620 4.690 4.440 4.580 614,129 +0.16(+3.62%)
Dec 18, 2008 4.290 4.610 4.250 4.420 898,446 +0.14(+3.27%)
Dec 17, 2008 4.160 4.390 4.050 4.280 1,215,767 -0.04(-0.93%)
Dec 16, 2008 4.210 4.440 4.090 4.320 708,644 +0.21(+5.11%)
Dec 15, 2008 4.580 4.580 4.020 4.110 340,281 -0.42(-9.27%)
Dec 12, 2008 4.090 4.720 4.010 4.530 388,376 +0.35(+8.37%)
Dec 11, 2008 4.300 4.370 4.050 4.180 615,742 -0.06(-1.42%)
Dec 10, 2008 4.020 4.280 4.020 4.240 252,737 +0.28(+7.07%)
Dec 09, 2008 4.040 4.170 3.870 3.960 347,727 -0.12(-2.94%)
Dec 08, 2008 3.860 4.110 3.830 4.080 345,956 +0.30(+7.94%)
Dec 05, 2008 3.410 3.830 3.190 3.780 404,418 +0.30(+8.62%)
Dec 04, 2008 3.600 3.790 3.460 3.480 296,914 -0.17(-4.66%)
Dec 03, 2008 3.420 3.650 3.220 3.650 392,051 +0.23(+6.73%)
Dec 02, 2008 3.230 3.420 3.060 3.420 297,613 +0.25(+7.89%)
Dec 01, 2008 3.760 3.790 3.150 3.170 325,175 -0.69(-17.88%)
Nov 28, 2008 3.790 3.920 3.730 3.860 129,317 -0.02(-0.52%)
Nov 26, 2008 3.500 3.880 3.380 3.880 414,150 +0.34(+9.60%)
Nov 25, 2008 2.920 3.540 2.920 3.540 417,129 +0.65(+22.49%)
Nov 24, 2008 3.200 3.200 2.790 2.890 837,429 -0.14(-4.62%)
Nov 21, 2008 3.060 3.060 2.610 3.030 576,105 +0.20(+7.07%)
Nov 20, 2008 3.110 3.280 2.830 2.830 675,895 -0.26(-8.41%)
Nov 19, 2008 3.690 3.810 3.070 3.090 494,004 -0.73(-19.11%)
Nov 18, 2008 3.920 3.960 3.600 3.820 243,677 -0.09(-2.30%)
Nov 17, 2008 3.930 4.170 3.900 3.910 431,464 +0.04(+1.03%)
Nov 14, 2008 4.230 4.270 3.800 3.870 403,542 -0.43(-10.00%)
Nov 13, 2008 3.990 4.300 3.643 4.300 470,728 +0.34(+8.59%)
Nov 12, 2008 4.340 4.380 3.930 3.960 397,380 -0.44(-10.00%)
Nov 11, 2008 4.770 4.770 4.390 4.400 327,928 -0.40(-8.33%)
Nov 10, 2008 5.190 5.190 4.670 4.800 334,878 -0.24(-4.76%)
Nov 07, 2008 5.150 5.220 4.960 5.040 353,687 -0.05(-0.98%)
Nov 06, 2008 5.240 5.270 5.020 5.090 336,172 -0.19(-3.60%)
Nov 05, 2008 5.930 5.930 5.240 5.280 499,992 -0.64(-10.81%)
Nov 04, 2008 5.900 5.950 5.710 5.920 404,969 +0.12(+2.07%)
Nov 03, 2008 5.940 6.170 5.750 5.800 571,428 -0.15(-2.52%)
Oct 31, 2008 5.760 6.000 5.590 5.950 603,984 +0.32(+5.68%)
Oct 30, 2008 5.060 5.680 4.980 5.630 626,435 +0.72(+14.66%)
Oct 29, 2008 5.000 5.330 4.860 4.910 1,128,897 -0.06(-1.21%)
Oct 28, 2008 5.070 5.200 4.810 4.970 643,982 +0.00(+0.00%)
Oct 27, 2008 5.100 5.500 4.970 4.970 484,397 -0.28(-5.33%)
Oct 24, 2008 5.330 5.400 5.020 5.250 906,150 -0.35(-6.25%)
Oct 23, 2008 5.910 5.960 5.500 5.600 632,756 -0.24(-4.11%)
Oct 22, 2008 6.150 6.330 5.760 5.840 855,592 -0.15(-2.50%)
Oct 21, 2008 6.280 6.400 5.920 5.990 622,721 -0.41(-6.41%)
Oct 20, 2008 6.480 6.640 6.330 6.400 478,390 -0.03(-0.47%)
Oct 17, 2008 6.270 6.640 5.890 6.430 1,075,230 -0.06(-0.92%)
Oct 16, 2008 6.770 7.140 6.300 6.490 1,473,511 -0.23(-3.42%)
Oct 15, 2008 7.450 7.450 6.610 6.720 887,136 -0.73(-9.80%)
Oct 14, 2008 9.600 9.600 6.750 7.450 2,020,068 -2.55(-25.50%)
Oct 13, 2008 10.00 10.08 9.840 10.00 237,300 +0.47(+4.93%)
Oct 10, 2008 8.950 9.710 8.690 9.530 938,039 +0.14(+1.49%)
Oct 09, 2008 9.740 9.980 9.330 9.390 427,194 -0.38(-3.89%)
Oct 08, 2008 9.570 10.15 9.570 9.770 485,106 +0.02(+0.21%)
Oct 07, 2008 10.18 10.38 9.650 9.750 472,488 -0.38(-3.75%)
Oct 06, 2008 10.45 10.57 9.900 10.13 992,041 -0.60(-5.59%)
Oct 03, 2008 11.47 11.54 10.73 10.73 255,316 -0.59(-5.21%)
Oct 02, 2008 12.01 12.01 11.29 11.32 257,327 -0.65(-5.43%)
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.