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 (%)
Aug 31, 2009 6.764 6.780 6.608 6.625 270,788 -0.16(-2.41%)
Aug 28, 2009 6.854 6.871 6.633 6.789 362,603 +0.02(+0.24%)
Aug 27, 2009 6.633 6.944 6.592 6.772 856,522 +0.15(+2.22%)
Aug 26, 2009 6.281 6.641 6.174 6.625 642,263 +0.31(+4.93%)
Aug 25, 2009 6.338 6.412 6.256 6.314 360,379 -0.01(-0.13%)
Aug 24, 2009 6.428 6.477 6.281 6.322 207,962 -0.08(-1.28%)
Aug 21, 2009 6.445 6.527 6.355 6.404 312,255 +0.03(+0.51%)
Aug 20, 2009 6.314 6.436 6.273 6.371 202,176 +0.10(+1.57%)
Aug 19, 2009 6.142 6.281 6.035 6.273 456,235 +0.06(+0.92%)
Aug 18, 2009 6.084 6.322 6.019 6.215 392,872 +0.14(+2.29%)
Aug 17, 2009 6.068 6.174 5.937 6.076 442,755 -0.16(-2.50%)
Aug 14, 2009 6.404 6.404 6.142 6.232 541,692 -0.12(-1.93%)
Aug 13, 2009 6.314 6.445 6.199 6.355 599,951 +0.02(+0.39%)
Aug 12, 2009 6.396 6.461 6.265 6.330 464,592 -0.08(-1.28%)
Aug 11, 2009 6.715 6.723 6.412 6.412 301,535 -0.30(-4.51%)
Aug 10, 2009 6.592 6.797 6.559 6.715 204,854 +0.10(+1.49%)
Aug 07, 2009 6.739 6.739 6.576 6.617 257,602 +0.00(+0.00%)
Aug 06, 2009 6.764 6.797 6.576 6.617 344,686 -0.14(-2.06%)
Aug 05, 2009 6.739 6.789 6.707 6.756 493,421 +0.00(+0.00%)
Aug 04, 2009 6.731 6.797 6.715 6.756 262,294 -0.04(-0.60%)
Aug 03, 2009 6.797 6.797 6.649 6.797 403,240 +0.07(+0.97%)
Jul 31, 2009 6.748 6.838 6.731 6.731 464,102 -0.07(-0.96%)
Jul 30, 2009 6.772 7.141 6.682 6.797 635,380 +0.13(+1.97%)
Jul 29, 2009 6.723 6.723 6.559 6.666 386,718 -0.08(-1.21%)
Jul 28, 2009 6.797 6.830 6.633 6.748 391,864 -0.07(-0.96%)
Jul 27, 2009 6.797 6.854 6.690 6.813 551,759 +0.01(+0.12%)
Jul 24, 2009 6.764 6.813 6.723 6.805 456 -0.02(-0.24%)
Jul 23, 2009 6.911 6.993 6.723 6.821 1,311,020 -0.09(-1.30%)
Jul 22, 2009 6.854 7.042 6.011 6.911 2,822,624 +0.06(+0.84%)
Jul 21, 2009 6.682 6.871 6.576 6.854 610,660 +0.23(+3.46%)
Jul 20, 2009 6.477 6.658 6.396 6.625 512,069 +0.15(+2.28%)
Jul 17, 2009 6.535 6.608 6.461 6.477 266,087 -0.05(-0.75%)
Jul 16, 2009 6.658 6.690 6.363 6.527 465,608 -0.19(-2.80%)
Jul 15, 2009 6.715 6.838 6.568 6.715 418,528 +0.02(+0.37%)
Jul 14, 2009 6.396 6.838 6.273 6.690 707,135 +0.29(+4.61%)
Jul 13, 2009 6.273 6.420 6.265 6.396 280,774 +0.15(+2.36%)
Jul 10, 2009 6.109 6.346 5.978 6.248 287,786 +0.12(+2.01%)
Jul 09, 2009 6.273 6.355 5.970 6.125 797,213 -0.12(-1.97%)
Jul 08, 2009 6.142 6.453 6.084 6.248 546,595 +0.09(+1.46%)
Jul 07, 2009 6.199 6.273 6.117 6.158 455,728 -0.07(-1.05%)
Jul 06, 2009 6.224 6.297 6.142 6.224 326,961 -0.04(-0.65%)
Jul 02, 2009 6.322 6.346 6.215 6.265 645,686 -0.25(-3.89%)
Jul 01, 2009 6.207 6.559 6.174 6.518 645,012 +0.38(+6.28%)
Jun 30, 2009 6.150 6.224 6.052 6.134 623,749 +0.01(+0.13%)
Jun 29, 2009 6.183 6.281 6.002 6.125 433,393 -0.09(-1.45%)
Jun 26, 2009 6.027 6.232 5.921 6.215 881,031 +0.20(+3.27%)
Jun 25, 2009 5.889 6.101 5.863 6.019 447,391 +0.08(+1.38%)
Jun 24, 2009 6.027 6.150 5.896 5.937 350,108 -0.12(-2.03%)
Jun 23, 2009 6.125 6.232 6.007 6.060 324,274 -0.04(-0.67%)
Jun 22, 2009 6.109 6.166 5.880 6.101 512,108 -0.09(-1.46%)
Jun 19, 2009 6.551 6.600 6.060 6.191 1,159,016 -0.25(-3.94%)
Jun 18, 2009 6.379 6.518 6.265 6.445 361,010 +0.15(+2.34%)
Jun 17, 2009 6.396 6.510 6.142 6.297 1,271,882 -0.07(-1.03%)
Jun 16, 2009 6.412 6.510 6.281 6.363 461,324 +0.04(+0.65%)
Jun 15, 2009 6.494 6.543 6.174 6.322 522,025 -0.14(-2.15%)
Jun 12, 2009 6.412 6.576 6.248 6.461 618,604 +0.02(+0.25%)
Jun 11, 2009 6.748 6.748 6.436 6.445 768,733 -0.30(-4.49%)
Jun 10, 2009 7.018 7.034 6.641 6.748 401,685 -0.23(-3.29%)
Jun 09, 2009 6.920 7.100 6.871 6.977 354,754 +0.11(+1.55%)
Jun 08, 2009 6.967 6.985 6.830 6.871 796,476 -0.42(-5.73%)
Jun 05, 2009 7.493 7.657 7.264 7.288 333,304 -0.16(-2.09%)
Jun 04, 2009 7.460 7.526 7.247 7.444 223,819 +0.03(+0.44%)
Jun 03, 2009 7.493 7.583 7.296 7.411 366,899 -0.20(-2.69%)
Jun 02, 2009 7.894 7.894 7.453 7.616 492,164 -0.30(-3.83%)
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.