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

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
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 (%)
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.