Skip to main content

Domino's Pizza Inc (NY: DPZ )

409.02 -3.42 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.137 9.317 9.113 9.227 1,037,768 +0.15(+1.62%)
Jan 28, 2010 9.186 9.247 8.933 9.080 533,793 -0.04(-0.45%)
Jan 27, 2010 9.023 9.170 8.900 9.121 569,586 +0.14(+1.55%)
Jan 26, 2010 9.129 9.145 8.900 8.982 901,016 -0.18(-1.96%)
Jan 25, 2010 9.309 9.472 9.113 9.162 970,423 +0.12(+1.36%)
Jan 22, 2010 8.998 9.080 8.843 9.039 895,436 +0.03(+0.36%)
Jan 21, 2010 9.137 9.178 8.982 9.007 1,320,871 -0.11(-1.16%)
Jan 20, 2010 9.301 9.301 9.064 9.113 1,909,721 -0.21(-2.28%)
Jan 19, 2010 9.292 9.554 9.235 9.325 2,458,948 +0.07(+0.79%)
Jan 15, 2010 9.227 9.252 9.252 9.252 2,238,431 +0.02(+0.18%)
Jan 14, 2010 8.819 9.448 8.737 9.235 6,227,778 +0.84(+10.02%)
Jan 13, 2010 8.288 8.402 8.157 8.394 1,697,433 +0.29(+3.63%)
Jan 12, 2010 7.953 8.492 7.912 8.100 2,665,514 +0.39(+5.08%)
Jan 11, 2010 7.692 7.716 7.512 7.708 805,191 +0.06(+0.75%)
Jan 08, 2010 7.594 7.651 7.447 7.651 467,360 +0.00(+0.00%)
Jan 07, 2010 7.406 7.667 7.374 7.651 717,467 +0.29(+4.00%)
Jan 06, 2010 7.169 7.406 7.153 7.357 1,081,254 +0.20(+2.85%)
Jan 05, 2010 7.063 7.161 6.949 7.153 586,921 +0.07(+0.92%)
Jan 04, 2010 6.965 7.088 6.867 7.088 491,353 +0.24(+3.58%)
Dec 31, 2009 7.047 6.843 6.843 6.843 206,844 -0.22(-3.12%)
Dec 30, 2009 7.104 7.120 6.941 7.063 294,043 -0.04(-0.57%)
Dec 29, 2009 6.957 7.104 6.924 7.104 347,484 +0.13(+1.87%)
Dec 28, 2009 7.088 7.096 6.875 6.973 284,348 -0.04(-0.58%)
Dec 24, 2009 6.965 7.088 6.965 7.014 176,832 +0.08(+1.18%)
Dec 23, 2009 6.728 6.973 6.671 6.933 900,310 +0.30(+4.56%)
Dec 22, 2009 6.590 6.679 6.557 6.630 376,155 +0.03(+0.50%)
Dec 21, 2009 6.328 6.614 6.312 6.598 480,699 +0.29(+4.53%)
Dec 18, 2009 6.320 6.369 6.222 6.312 870,106 +0.03(+0.52%)
Dec 17, 2009 6.361 6.459 6.279 6.279 466,735 -0.22(-3.39%)
Dec 16, 2009 6.467 6.541 6.255 6.500 605,650 +0.11(+1.66%)
Dec 15, 2009 6.361 6.459 6.214 6.394 1,095,084 +0.14(+2.22%)
Dec 14, 2009 6.279 6.287 6.189 6.255 363,260 -0.02(-0.39%)
Dec 11, 2009 6.287 6.345 6.206 6.279 174,199 +0.02(+0.39%)
Dec 10, 2009 6.328 6.361 6.198 6.255 201,171 -0.07(-1.03%)
Dec 09, 2009 6.336 6.345 6.198 6.320 235,697 +0.00(+0.00%)
Dec 08, 2009 6.279 6.353 6.198 6.320 248,264 +0.02(+0.39%)
Dec 07, 2009 6.369 6.369 6.263 6.296 269,052 -0.07(-1.03%)
Dec 04, 2009 6.263 6.385 6.222 6.361 309,943 +0.17(+2.77%)
Dec 03, 2009 6.353 6.369 6.181 6.189 276,968 -0.17(-2.70%)
Dec 02, 2009 6.345 6.451 6.312 6.361 369,948 +0.03(+0.52%)
Dec 01, 2009 6.434 6.483 6.287 6.328 240,480 -0.10(-1.52%)
Nov 30, 2009 6.467 6.467 6.287 6.426 479,409 -0.07(-1.01%)
Nov 27, 2009 6.402 6.613 6.402 6.492 188,029 -0.11(-1.61%)
Nov 25, 2009 6.524 6.614 6.426 6.598 465,808 +0.07(+1.13%)
Nov 24, 2009 6.385 6.590 6.345 6.524 466,559 +0.12(+1.91%)
Nov 23, 2009 6.263 6.418 6.177 6.402 796,467 +0.18(+2.89%)
Nov 20, 2009 6.091 6.238 6.083 6.222 300,461 +0.11(+1.74%)
Nov 19, 2009 6.255 6.255 6.100 6.116 381,112 -0.19(-2.98%)
Nov 18, 2009 6.394 6.418 6.254 6.304 250,398 -0.11(-1.66%)
Nov 17, 2009 6.549 6.549 6.369 6.410 348,918 -0.14(-2.12%)
Nov 16, 2009 6.426 6.643 6.385 6.549 484,260 +0.19(+2.95%)
Nov 13, 2009 6.345 6.467 6.222 6.361 277,131 +0.00(+0.00%)
Nov 12, 2009 6.492 6.500 6.320 6.361 549,951 -0.14(-2.14%)
Nov 11, 2009 6.181 6.524 6.181 6.500 1,102,596 +0.38(+6.28%)
Nov 10, 2009 6.026 6.149 6.018 6.116 227,062 +0.04(+0.67%)
Nov 09, 2009 6.116 6.181 6.018 6.075 391,725 -0.02(-0.27%)
Nov 06, 2009 6.214 6.214 6.026 6.091 232,045 -0.07(-1.19%)
Nov 05, 2009 6.100 6.230 6.083 6.165 243,937 +0.11(+1.89%)
Nov 04, 2009 6.165 6.230 6.051 6.051 292,992 -0.09(-1.46%)
Nov 03, 2009 5.912 6.198 5.879 6.140 529,808 +0.18(+3.01%)
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.