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 (%)
Jul 31, 2008 10.51 10.84 10.43 10.61 379,855 -0.02(-0.23%)
Jul 30, 2008 10.86 10.94 10.46 10.64 420,190 -0.07(-0.61%)
Jul 29, 2008 10.70 10.92 10.52 10.70 531,271 +0.25(+2.43%)
Jul 28, 2008 10.61 10.88 10.27 10.45 776,199 -0.18(-1.69%)
Jul 25, 2008 10.59 10.96 10.45 10.63 583,944 +0.17(+1.64%)
Jul 24, 2008 10.99 11.27 10.42 10.46 778,081 -0.48(-4.42%)
Jul 23, 2008 10.33 11.63 10.33 10.94 1,977,756 +0.60(+5.78%)
Jul 22, 2008 9.376 10.47 8.967 10.34 1,553,468 +1.83(+21.56%)
Jul 21, 2008 8.795 8.803 8.369 8.508 612,218 -0.16(-1.89%)
Jul 18, 2008 8.738 9.024 8.443 8.672 788,330 -0.01(-0.09%)
Jul 17, 2008 9.049 9.049 8.541 8.680 1,409,864 -0.23(-2.57%)
Jul 16, 2008 8.476 9.073 8.353 8.910 651,037 +0.50(+5.94%)
Jul 15, 2008 8.230 8.672 8.066 8.410 739,118 +0.03(+0.39%)
Jul 14, 2008 8.754 8.762 8.320 8.377 668,632 -0.29(-3.31%)
Jul 11, 2008 8.680 8.885 8.353 8.664 1,296,465 -0.07(-0.84%)
Jul 10, 2008 9.008 9.155 8.688 8.738 545,855 -0.29(-3.26%)
Jul 09, 2008 9.597 9.778 9.032 9.032 561,355 -0.58(-6.05%)
Jul 08, 2008 9.122 9.622 9.065 9.614 787,158 +0.55(+6.05%)
Jul 07, 2008 9.155 9.270 8.901 9.065 759,697 -0.03(-0.36%)
Jul 04, 2008 8.598 9.204 8.598 9.098 491,517 +0.00(+0.00%)
Jul 03, 2008 8.598 9.204 8.598 9.098 491,517 +0.43(+4.91%)
Jul 02, 2008 9.065 9.139 8.639 8.672 668,632 -0.41(-4.51%)
Jul 01, 2008 9.253 9.376 8.942 9.082 845,066 -0.34(-3.57%)
Jun 30, 2008 9.688 9.786 9.401 9.417 533,989 -0.29(-2.95%)
Jun 27, 2008 9.368 9.728 8.664 9.704 2,488,808 +0.05(+0.51%)
Jun 26, 2008 10.29 10.29 9.655 9.655 718,009 -0.77(-7.38%)
Jun 25, 2008 9.909 10.53 9.900 10.42 552,120 +0.52(+5.29%)
Jun 24, 2008 9.581 10.02 9.417 9.900 2,298,595 +0.24(+2.46%)
Jun 23, 2008 9.941 9.990 9.663 9.663 449,911 -0.28(-2.80%)
Jun 20, 2008 9.941 10.24 9.802 9.941 961,486 -0.20(-2.02%)
Jun 19, 2008 10.07 10.31 9.950 10.15 410,168 +0.06(+0.57%)
Jun 18, 2008 10.28 10.37 9.876 10.09 518,424 -0.26(-2.53%)
Jun 17, 2008 10.54 10.54 10.32 10.35 251,566 -0.18(-1.71%)
Jun 16, 2008 10.50 10.60 10.32 10.53 330,712 -0.02(-0.23%)
Jun 13, 2008 10.39 10.60 10.24 10.56 330,132 +0.23(+2.22%)
Jun 12, 2008 10.38 10.65 10.26 10.33 261,571 -0.03(-0.32%)
Jun 11, 2008 10.69 10.69 10.36 10.36 542,403 -0.38(-3.58%)
Jun 10, 2008 10.56 10.75 10.45 10.74 420,626 +0.16(+1.47%)
Jun 09, 2008 10.66 10.78 10.52 10.59 363,521 -0.07(-0.69%)
Jun 06, 2008 11.17 11.18 10.66 10.66 323,633 -0.58(-5.17%)
Jun 05, 2008 11.02 11.42 11.01 11.24 452,656 +0.24(+2.16%)
Jun 04, 2008 10.66 11.01 10.64 11.01 345,646 +0.26(+2.44%)
Jun 03, 2008 10.76 10.89 10.60 10.74 263,574 +0.05(+0.46%)
Jun 02, 2008 11.03 11.04 10.56 10.69 491,016 -0.33(-2.97%)
May 30, 2008 11.19 11.19 10.95 11.02 362,235 -0.13(-1.17%)
May 29, 2008 10.81 11.20 10.81 11.15 474,402 +0.32(+2.95%)
May 28, 2008 10.65 10.85 10.39 10.83 656,993 +0.20(+1.93%)
May 27, 2008 10.47 10.69 10.35 10.63 243,364 +0.19(+1.80%)
May 26, 2008 10.42 10.51 10.24 10.44 0 +0.00(+0.00%)
May 23, 2008 10.42 10.51 10.24 10.44 313,297 -0.07(-0.62%)
May 22, 2008 10.40 10.65 10.40 10.51 227,161 +0.11(+1.02%)
May 21, 2008 10.57 10.75 10.34 10.40 411,089 -0.16(-1.55%)
May 20, 2008 10.54 10.59 10.46 10.56 287,253 -0.04(-0.39%)
May 19, 2008 10.68 10.69 10.24 10.60 588,373 -0.10(-0.92%)
May 16, 2008 11.15 11.22 10.61 10.70 411,246 -0.43(-3.90%)
May 15, 2008 11.21 11.21 10.74 11.14 182,291 -0.05(-0.44%)
May 14, 2008 11.21 11.52 11.10 11.19 232,623 -0.03(-0.29%)
May 13, 2008 11.06 11.26 10.96 11.22 215,810 +0.16(+1.41%)
May 12, 2008 10.74 11.08 10.74 11.06 233,059 +0.38(+3.53%)
May 09, 2008 10.65 10.84 10.60 10.69 200,305 -0.04(-0.38%)
May 08, 2008 10.78 10.86 10.66 10.73 268,069 -0.03(-0.30%)
May 07, 2008 10.92 11.17 10.75 10.76 236,473 -0.26(-2.38%)
May 06, 2008 10.99 11.19 10.95 11.02 252,310 -0.04(-0.37%)
May 05, 2008 10.97 11.10 10.82 11.06 276,981 -0.01(-0.07%)
May 02, 2008 11.13 11.24 11.02 11.07 275,491 +0.01(+0.07%)
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.