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 (%)
Jun 30, 2009 6.149 6.223 6.051 6.133 623,806 +0.01(+0.13%)
Jun 29, 2009 6.182 6.280 6.002 6.125 433,433 -0.09(-1.45%)
Jun 26, 2009 6.027 6.231 5.920 6.215 881,112 +0.20(+3.27%)
Jun 25, 2009 5.888 6.100 5.863 6.018 447,433 +0.08(+1.38%)
Jun 24, 2009 6.027 6.149 5.895 5.936 350,140 -0.12(-2.03%)
Jun 23, 2009 6.125 6.231 6.006 6.059 324,304 -0.04(-0.67%)
Jun 22, 2009 6.108 6.166 5.879 6.100 512,155 -0.09(-1.46%)
Jun 19, 2009 6.551 6.600 6.059 6.190 1,159,122 -0.25(-3.94%)
Jun 18, 2009 6.379 6.518 6.264 6.444 361,043 +0.15(+2.34%)
Jun 17, 2009 6.395 6.510 6.141 6.297 1,271,999 -0.07(-1.03%)
Jun 16, 2009 6.411 6.510 6.280 6.362 461,366 +0.04(+0.65%)
Jun 15, 2009 6.493 6.542 6.174 6.321 522,073 -0.14(-2.15%)
Jun 12, 2009 6.411 6.575 6.248 6.460 618,661 +0.02(+0.25%)
Jun 11, 2009 6.747 6.747 6.436 6.444 768,803 -0.30(-4.49%)
Jun 10, 2009 7.017 7.034 6.641 6.747 401,722 -0.23(-3.29%)
Jun 09, 2009 6.919 7.099 6.870 6.976 354,787 +0.11(+1.55%)
Jun 08, 2009 6.966 6.985 6.829 6.870 796,549 -0.42(-5.73%)
Jun 05, 2009 7.492 7.656 7.263 7.287 333,335 -0.16(-2.09%)
Jun 04, 2009 7.459 7.525 7.247 7.443 223,839 +0.03(+0.44%)
Jun 03, 2009 7.492 7.582 7.296 7.410 366,932 -0.20(-2.69%)
Jun 02, 2009 7.893 7.893 7.452 7.615 492,209 -0.30(-3.83%)
Jun 01, 2009 7.533 8.147 7.418 7.918 693,529 +0.50(+6.73%)
May 29, 2009 7.230 7.451 7.042 7.418 624,555 +0.22(+3.07%)
May 28, 2009 7.263 7.287 6.837 7.197 601,063 +0.03(+0.46%)
May 27, 2009 7.263 7.533 7.132 7.165 581,582 -0.10(-1.35%)
May 26, 2009 6.673 7.320 6.657 7.263 731,073 +0.49(+7.26%)
May 22, 2009 6.935 6.985 6.673 6.772 350,341 -0.11(-1.55%)
May 21, 2009 7.083 7.230 6.714 6.878 550,288 -0.25(-3.56%)
May 20, 2009 7.345 7.574 7.107 7.132 834,327 -0.14(-1.91%)
May 19, 2009 7.140 7.369 7.091 7.271 694,278 +0.16(+2.30%)
May 18, 2009 6.739 7.107 6.649 7.107 399,444 +0.51(+7.69%)
May 15, 2009 6.624 6.747 6.469 6.600 637,265 -0.07(-0.98%)
May 14, 2009 6.698 6.813 6.575 6.665 802,425 +0.00(+0.00%)
May 13, 2009 7.017 7.017 6.567 6.665 877,211 -0.45(-6.33%)
May 12, 2009 7.353 7.353 6.985 7.116 650,948 -0.20(-2.80%)
May 11, 2009 7.378 7.410 7.165 7.320 809,428 -0.21(-2.83%)
May 08, 2009 7.066 7.550 6.837 7.533 1,137,519 +0.76(+11.25%)
May 07, 2009 7.345 7.410 6.747 6.772 1,057,494 -0.47(-6.55%)
May 06, 2009 7.574 7.582 7.001 7.247 997,582 -0.23(-3.07%)
May 05, 2009 7.574 7.648 7.345 7.476 659,063 -0.14(-1.83%)
May 04, 2009 7.607 7.664 7.517 7.615 1,706,084 -0.16(-2.00%)
May 01, 2009 7.566 7.836 7.214 7.771 1,637,838 +0.04(+0.53%)
Apr 30, 2009 7.861 8.245 7.574 7.730 2,288,649 +0.19(+2.50%)
Apr 29, 2009 7.107 7.648 7.042 7.541 1,726,036 +0.48(+6.84%)
Apr 28, 2009 6.894 7.238 6.813 7.058 695,509 +0.11(+1.53%)
Apr 27, 2009 6.690 7.410 6.673 6.952 1,356,818 +0.09(+1.31%)
Apr 24, 2009 6.542 6.935 6.469 6.862 1,640,466 +0.38(+5.81%)
Apr 23, 2009 6.198 6.526 6.002 6.485 1,264,083 +0.42(+6.88%)
Apr 22, 2009 5.805 6.567 5.764 6.067 1,770,026 +0.18(+3.06%)
Apr 21, 2009 5.404 5.904 5.355 5.887 1,227,846 +0.44(+8.12%)
Apr 20, 2009 5.650 5.691 5.249 5.445 528,343 -0.33(-5.67%)
Apr 17, 2009 5.928 5.977 5.699 5.773 515,116 -0.16(-2.76%)
Apr 16, 2009 5.846 6.002 5.715 5.936 581,428 +0.12(+2.11%)
Apr 15, 2009 5.846 5.863 5.658 5.814 653,110 -0.07(-1.11%)
Apr 14, 2009 5.961 6.018 5.814 5.879 482,952 -0.15(-2.45%)
Apr 13, 2009 6.027 6.059 5.764 6.027 724,586 -0.02(-0.27%)
Apr 09, 2009 5.748 6.158 5.691 6.043 1,853,330 +0.42(+7.42%)
Apr 08, 2009 5.478 5.642 5.445 5.625 1,279,686 +0.16(+3.00%)
Apr 07, 2009 5.527 5.666 5.322 5.462 395,408 -0.07(-1.19%)
Apr 06, 2009 5.707 5.724 5.445 5.527 778,628 -0.23(-3.98%)
Apr 03, 2009 5.543 5.756 5.437 5.756 1,040,699 +0.22(+3.99%)
Apr 02, 2009 5.322 5.863 5.322 5.535 1,972,632 +0.28(+5.30%)
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.