Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.273 5.715 5.199 5.593 0 +0.25(+4.75%)
Feb 26, 2009 5.314 5.650 5.248 5.339 801,692 +0.10(+1.88%)
Feb 25, 2009 5.036 5.298 4.897 5.240 1,282,361 +0.20(+4.06%)
Feb 24, 2009 5.462 5.462 3.898 5.036 3,827,547 -0.28(-5.24%)
Feb 23, 2009 5.429 5.543 5.175 5.314 904,318 -0.05(-0.92%)
Feb 20, 2009 5.093 5.462 4.929 5.363 646,965 +0.27(+5.31%)
Feb 19, 2009 5.036 5.208 4.913 5.093 700,284 +0.23(+4.71%)
Feb 18, 2009 4.987 5.044 4.741 4.864 561,332 -0.08(-1.66%)
Feb 17, 2009 5.036 5.118 4.901 4.946 438,327 -0.34(-6.36%)
Feb 13, 2009 5.421 5.490 5.224 5.281 381,700 -0.05(-0.92%)
Feb 12, 2009 5.257 5.388 5.101 5.330 629,825 -0.01(-0.15%)
Feb 11, 2009 5.445 5.527 5.199 5.339 396,865 -0.06(-1.06%)
Feb 10, 2009 5.707 5.838 5.306 5.396 600,788 -0.34(-5.86%)
Feb 09, 2009 5.691 5.732 5.502 5.732 479,275 +0.00(+0.00%)
Feb 06, 2009 5.691 5.789 5.658 5.732 453,066 +0.02(+0.43%)
Feb 05, 2009 5.609 5.773 5.175 5.707 616,507 +0.08(+1.46%)
Feb 04, 2009 5.666 5.895 5.527 5.625 365,781 -0.16(-2.83%)
Feb 03, 2009 5.609 5.855 5.609 5.789 584,496 +0.11(+2.02%)
Feb 02, 2009 5.412 5.756 5.322 5.674 426,919 +0.20(+3.59%)
Jan 30, 2009 5.674 5.724 5.306 5.478 0 -0.15(-2.62%)
Jan 29, 2009 5.593 5.756 5.560 5.625 469,972 -0.18(-3.10%)
Jan 28, 2009 5.830 5.969 5.674 5.805 519,079 -0.02(-0.42%)
Jan 27, 2009 5.904 6.084 5.756 5.830 524,401 +0.08(+1.42%)
Jan 26, 2009 5.543 5.920 5.445 5.748 800,514 +0.30(+5.56%)
Jan 23, 2009 4.766 5.511 4.749 5.445 933,988 +0.54(+11.02%)
Jan 22, 2009 4.856 5.085 4.708 4.905 809,282 -0.10(-1.96%)
Jan 21, 2009 4.544 5.011 4.356 5.003 600,055 +0.55(+12.32%)
Jan 20, 2009 5.028 5.028 4.413 4.454 551,550 -0.64(-12.54%)
Jan 16, 2009 4.921 5.150 4.782 5.093 491,446 +0.26(+5.42%)
Jan 15, 2009 4.741 5.044 4.299 4.831 808,515 +0.09(+1.90%)
Jan 14, 2009 5.052 5.101 4.667 4.741 845,806 -0.32(-6.31%)
Jan 13, 2009 5.322 5.421 4.962 5.060 831,107 -0.29(-5.36%)
Jan 12, 2009 4.954 5.429 4.954 5.347 850,399 +0.33(+6.53%)
Jan 09, 2009 5.159 5.167 4.913 5.019 537,541 -0.11(-2.08%)
Jan 08, 2009 4.913 5.388 4.872 5.126 713,619 +0.19(+3.81%)
Jan 07, 2009 4.618 5.142 4.471 4.937 1,065,237 +0.25(+5.24%)
Jan 06, 2009 4.266 4.749 4.233 4.692 865,074 +0.46(+10.83%)
Jan 05, 2009 4.160 4.258 3.889 4.233 545,073 +0.12(+2.99%)
Jan 02, 2009 3.865 4.151 3.750 4.110 0 +0.25(+6.58%)
Jan 01, 2009 3.857 3.988 3.689 3.857 0 +0.00(+0.00%)
Dec 31, 2008 3.857 3.988 3.689 3.857 881,852 +0.02(+0.43%)
Dec 30, 2008 3.627 3.857 3.562 3.840 445,972 +0.24(+6.59%)
Dec 29, 2008 3.586 3.603 3.488 3.603 299,517 +0.02(+0.46%)
Dec 26, 2008 3.554 3.644 3.439 3.586 332,637 +0.06(+1.62%)
Dec 24, 2008 3.595 3.603 3.496 3.529 114,753 +0.02(+0.70%)
Dec 23, 2008 3.644 3.758 3.472 3.505 427,527 -0.09(-2.51%)
Dec 22, 2008 3.832 3.848 3.439 3.595 638,116 -0.16(-4.15%)
Dec 19, 2008 3.783 3.840 3.636 3.750 750,019 +0.13(+3.62%)
Dec 18, 2008 3.513 3.775 3.480 3.619 1,097,248 +0.11(+3.27%)
Dec 17, 2008 3.406 3.595 3.316 3.505 1,484,783 -0.03(-0.93%)
Dec 16, 2008 3.447 3.636 3.349 3.537 865,448 +0.17(+5.11%)
Dec 15, 2008 3.750 3.750 3.292 3.365 415,576 -0.34(-9.27%)
Dec 12, 2008 3.349 3.865 3.283 3.709 474,313 +0.29(+8.37%)
Dec 11, 2008 3.521 3.578 3.316 3.423 751,989 -0.05(-1.42%)
Dec 10, 2008 3.292 3.505 3.292 3.472 308,660 +0.23(+7.07%)
Dec 09, 2008 3.308 3.414 3.169 3.243 424,669 -0.10(-2.94%)
Dec 08, 2008 3.161 3.365 3.136 3.341 422,506 +0.25(+7.94%)
Dec 05, 2008 2.792 3.136 2.612 3.095 493,904 +0.25(+8.62%)
Dec 04, 2008 2.948 3.103 2.833 2.849 362,613 -0.14(-4.66%)
Dec 03, 2008 2.800 2.989 2.637 2.989 478,801 +0.19(+6.72%)
Dec 02, 2008 2.645 2.800 2.506 2.800 363,466 +0.20(+7.89%)
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.