Skip to main content

Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.55 11.32 10.55 11.14 591,340 +0.43(+4.05%)
Jan 30, 2008 10.81 11.06 10.68 10.71 421,339 -0.20(-1.88%)
Jan 29, 2008 10.93 11.10 10.79 10.91 415,477 +0.03(+0.30%)
Jan 28, 2008 10.82 10.89 10.60 10.88 328,394 +0.03(+0.30%)
Jan 25, 2008 11.03 11.29 10.67 10.85 529,544 -0.01(-0.08%)
Jan 24, 2008 11.18 11.43 10.83 10.86 577,418 -0.28(-2.50%)
Jan 23, 2008 9.768 11.30 9.703 11.14 1,387,456 +1.17(+11.75%)
Jan 22, 2008 9.523 10.23 9.523 9.965 621,114 +0.03(+0.33%)
Jan 21, 2008 9.981 10.15 9.818 9.932 0 +0.00(+0.00%)
Jan 18, 2008 9.981 10.15 9.818 9.932 1,330,499 +0.00(+0.00%)
Jan 17, 2008 9.924 10.01 9.760 9.932 722,871 +0.00(+0.00%)
Jan 16, 2008 9.736 10.14 9.736 9.932 1,004,863 +0.21(+2.19%)
Jan 15, 2008 9.728 9.768 9.580 9.719 823,762 -0.16(-1.66%)
Jan 14, 2008 9.793 10.15 9.621 9.883 1,008,405 +0.17(+1.77%)
Jan 11, 2008 10.01 10.01 9.597 9.711 832,908 -0.38(-3.81%)
Jan 10, 2008 9.580 10.31 9.498 10.10 659,758 +0.43(+4.40%)
Jan 09, 2008 9.449 9.744 9.351 9.670 647,397 +0.18(+1.90%)
Jan 08, 2008 9.867 10.07 9.425 9.490 1,028,190 -0.35(-3.58%)
Jan 07, 2008 9.662 9.981 9.588 9.842 928,076 +0.25(+2.56%)
Jan 04, 2008 9.785 9.785 9.253 9.597 928,656 -0.30(-3.06%)
Jan 03, 2008 10.46 10.46 9.711 9.899 1,151,477 -0.58(-5.55%)
Jan 02, 2008 10.82 10.97 10.41 10.48 475,526 -0.35(-3.25%)
Jan 01, 2008 10.76 10.83 10.56 10.83 448,879 +0.00(+0.00%)
Dec 31, 2007 10.76 10.83 10.56 10.83 448,879 +0.06(+0.53%)
Dec 28, 2007 11.27 11.29 10.78 10.78 289,530 -0.50(-4.43%)
Dec 27, 2007 11.08 11.35 11.07 11.28 461,641 +0.25(+2.23%)
Dec 26, 2007 11.00 11.13 10.98 11.03 275,519 -0.07(-0.66%)
Dec 24, 2007 10.61 11.10 10.60 11.10 185,533 +0.43(+3.99%)
Dec 21, 2007 10.82 10.83 10.55 10.68 649,717 +0.03(+0.31%)
Dec 20, 2007 10.56 10.64 10.30 10.64 655,579 +0.20(+1.96%)
Dec 19, 2007 10.55 10.72 10.25 10.44 489,364 -0.16(-1.47%)
Dec 18, 2007 10.62 10.73 10.03 10.60 696,206 +0.08(+0.78%)
Dec 17, 2007 10.42 10.67 10.28 10.51 622,629 +0.06(+0.55%)
Dec 14, 2007 10.56 10.64 10.38 10.46 539,192 -0.28(-2.59%)
Dec 13, 2007 10.82 10.95 10.60 10.73 358,688 -0.20(-1.80%)
Dec 12, 2007 11.28 11.29 10.78 10.93 464,206 -0.08(-0.74%)
Dec 11, 2007 11.40 11.46 10.88 11.01 472,144 -0.32(-2.82%)
Dec 10, 2007 11.36 11.50 11.23 11.33 431,598 +0.09(+0.80%)
Dec 07, 2007 11.42 11.45 11.20 11.24 724,078 -0.05(-0.43%)
Dec 06, 2007 10.75 11.37 10.73 11.29 888,964 +0.44(+4.08%)
Dec 05, 2007 11.03 11.06 10.69 10.85 429,155 -0.05(-0.45%)
Dec 04, 2007 10.99 11.10 10.78 10.90 498,682 -0.21(-1.92%)
Dec 03, 2007 11.30 11.33 11.07 11.11 619,063 -0.24(-2.09%)
Nov 30, 2007 11.40 11.48 11.26 11.35 509,393 +0.06(+0.51%)
Nov 29, 2007 11.25 11.32 11.13 11.29 531,498 -0.01(-0.07%)
Nov 28, 2007 11.02 11.32 11.00 11.30 1,104,275 +0.38(+3.45%)
Nov 27, 2007 11.06 11.10 10.85 10.92 651,993 -0.08(-0.74%)
Nov 26, 2007 11.13 11.20 10.97 11.00 640,967 -0.08(-0.74%)
Nov 23, 2007 11.00 11.10 10.92 11.09 140,324 +0.24(+2.19%)
Nov 21, 2007 11.06 11.06 10.78 10.85 627,856 -0.25(-2.29%)
Nov 20, 2007 11.30 11.48 10.95 11.10 1,077,773 -0.22(-1.95%)
Nov 19, 2007 11.28 11.42 11.11 11.32 539,722 -0.05(-0.43%)
Nov 16, 2007 11.23 11.45 11.15 11.37 621,396 +0.02(+0.22%)
Nov 15, 2007 11.48 11.50 11.28 11.35 603,309 -0.14(-1.21%)
Nov 14, 2007 11.73 11.73 11.46 11.49 633,352 -0.19(-1.61%)
Nov 13, 2007 11.55 11.75 11.49 11.68 1,017,564 +0.20(+1.78%)
Nov 12, 2007 11.16 11.57 11.07 11.47 1,018,542 +0.20(+1.82%)
Nov 09, 2007 11.50 11.50 11.19 11.27 1,005,230 -0.34(-2.96%)
Nov 08, 2007 11.32 11.72 11.10 11.61 1,112,824 +0.41(+3.65%)
Nov 07, 2007 11.65 11.74 11.18 11.20 864,173 -0.60(-5.07%)
Nov 06, 2007 11.72 11.82 11.66 11.80 694,416 -0.08(-0.69%)
Nov 05, 2007 11.91 12.07 11.77 11.88 631,373 -0.19(-1.56%)
Nov 02, 2007 12.45 12.45 12.00 12.07 894,949 -0.25(-2.06%)
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.