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

Domino's Pizza Inc (NY: DPZ )

471.28 -2.27 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
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%)
Apr 01, 2009 5.232 5.412 5.232 5.257 630,013 -0.11(-1.98%)
Mar 31, 2009 5.429 5.547 5.314 5.363 426,124 -0.07(-1.36%)
Mar 30, 2009 5.347 5.560 5.322 5.437 380,826 -0.34(-5.82%)
Mar 26, 2009 5.625 5.969 5.625 5.773 1,470,934 +0.22(+3.98%)
Mar 25, 2009 5.576 5.699 5.281 5.552 460,631 +0.11(+1.95%)
Mar 24, 2009 5.429 5.683 5.314 5.445 664,444 -0.06(-1.04%)
Mar 23, 2009 5.437 5.519 5.404 5.502 942,130 +0.22(+4.19%)
Mar 20, 2009 5.462 5.462 5.232 5.281 567,778 -0.08(-1.53%)
Mar 19, 2009 5.552 5.552 5.314 5.363 832,043 -0.06(-1.06%)
Mar 18, 2009 5.216 5.462 5.068 5.421 763,911 +0.20(+3.92%)
Mar 17, 2009 4.995 5.232 4.995 5.216 325,563 +0.11(+2.25%)
Mar 16, 2009 5.298 5.404 5.077 5.101 426,356 -0.16(-2.96%)
Mar 13, 2009 5.298 5.330 5.101 5.257 0 +0.11(+2.23%)
Mar 12, 2009 5.036 5.150 4.937 5.142 811,477 +0.07(+1.29%)
Mar 11, 2009 5.052 5.150 4.929 5.077 646,766 +0.07(+1.47%)
Mar 10, 2009 4.831 5.068 4.790 5.003 634,808 +0.31(+6.63%)
Mar 09, 2009 4.774 4.921 4.594 4.692 705,120 -0.12(-2.55%)
Mar 06, 2009 4.806 4.946 4.692 4.815 0 +0.07(+1.38%)
Mar 05, 2009 4.913 4.946 4.716 4.749 746,023 -0.52(-9.94%)
Mar 04, 2009 5.183 5.396 5.134 5.273 569,504 -0.21(-3.88%)
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.