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

Domino's Pizza Inc (NY: DPZ )

481.66 -0.39 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 30, 2009 5.675 5.724 5.306 5.478 0 -0.15(-2.62%)
Jan 29, 2009 5.593 5.757 5.560 5.626 469,929 -0.18(-3.10%)
Jan 28, 2009 5.831 5.970 5.675 5.806 519,031 -0.02(-0.42%)
Jan 27, 2009 5.904 6.084 5.757 5.831 524,353 +0.08(+1.42%)
Jan 26, 2009 5.544 5.921 5.446 5.749 800,440 +0.30(+5.56%)
Jan 23, 2009 4.766 5.511 4.750 5.446 933,902 +0.54(+11.02%)
Jan 22, 2009 4.856 5.085 4.709 4.905 809,208 -0.10(-1.96%)
Jan 21, 2009 4.545 5.012 4.357 5.003 600,000 +0.55(+12.32%)
Jan 20, 2009 5.028 5.028 4.414 4.455 551,499 -0.64(-12.54%)
Jan 16, 2009 4.922 5.151 4.782 5.094 491,401 +0.26(+5.42%)
Jan 15, 2009 4.741 5.044 4.299 4.831 808,441 +0.09(+1.90%)
Jan 14, 2009 5.053 5.102 4.668 4.741 845,728 -0.32(-6.31%)
Jan 13, 2009 5.323 5.421 4.962 5.061 831,030 -0.29(-5.36%)
Jan 12, 2009 4.954 5.429 4.954 5.347 850,321 +0.33(+6.53%)
Jan 09, 2009 5.159 5.167 4.913 5.020 537,491 -0.11(-2.08%)
Jan 08, 2009 4.913 5.388 4.872 5.126 713,553 +0.19(+3.81%)
Jan 07, 2009 4.619 5.143 4.471 4.938 1,065,139 +0.25(+5.24%)
Jan 06, 2009 4.266 4.750 4.234 4.692 864,994 +0.46(+10.83%)
Jan 05, 2009 4.160 4.258 3.890 4.234 545,023 +0.12(+2.99%)
Jan 02, 2009 3.865 4.152 3.751 4.111 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 3.857 881,771 +0.02(+0.43%)
Dec 30, 2008 3.628 3.857 3.562 3.841 445,931 +0.24(+6.59%)
Dec 29, 2008 3.587 3.603 3.488 3.603 299,489 +0.02(+0.46%)
Dec 26, 2008 3.554 3.644 3.439 3.587 332,606 +0.06(+1.62%)
Dec 24, 2008 3.595 3.603 3.497 3.529 114,742 +0.02(+0.70%)
Dec 23, 2008 3.644 3.759 3.472 3.505 427,488 -0.09(-2.51%)
Dec 22, 2008 3.832 3.849 3.439 3.595 638,058 -0.16(-4.15%)
Dec 19, 2008 3.783 3.841 3.636 3.751 749,950 +0.13(+3.62%)
Dec 18, 2008 3.513 3.775 3.480 3.620 1,097,147 +0.11(+3.27%)
Dec 17, 2008 3.407 3.595 3.317 3.505 1,484,647 -0.03(-0.93%)
Dec 16, 2008 3.448 3.636 3.349 3.538 865,368 +0.17(+5.11%)
Dec 15, 2008 3.751 3.751 3.292 3.366 415,537 -0.34(-9.27%)
Dec 12, 2008 3.349 3.865 3.284 3.710 474,269 +0.29(+8.37%)
Dec 11, 2008 3.521 3.579 3.317 3.423 751,920 -0.05(-1.41%)
Dec 10, 2008 3.292 3.505 3.292 3.472 308,632 +0.23(+7.07%)
Dec 09, 2008 3.308 3.415 3.169 3.243 424,630 -0.10(-2.94%)
Dec 08, 2008 3.161 3.366 3.136 3.341 422,468 +0.25(+7.94%)
Dec 05, 2008 2.792 3.136 2.612 3.095 493,859 +0.25(+8.62%)
Dec 04, 2008 2.948 3.104 2.833 2.850 362,579 -0.14(-4.66%)
Dec 03, 2008 2.801 2.989 2.637 2.989 478,757 +0.19(+6.73%)
Dec 02, 2008 2.645 2.801 2.506 2.801 363,433 +0.20(+7.89%)
Dec 01, 2008 3.079 3.104 2.580 2.596 397,091 -0.57(-17.88%)
Nov 28, 2008 3.104 3.210 3.054 3.161 157,916 -0.02(-0.52%)
Nov 26, 2008 2.866 3.177 2.768 3.177 505,743 +0.28(+9.60%)
Nov 25, 2008 2.391 2.899 2.391 2.899 509,381 +0.53(+22.49%)
Nov 24, 2008 2.620 2.620 2.285 2.367 1,022,635 -0.11(-4.62%)
Nov 21, 2008 2.506 2.506 2.137 2.481 703,517 +0.16(+7.07%)
Nov 20, 2008 2.547 2.686 2.317 2.317 825,376 -0.21(-8.41%)
Nov 19, 2008 3.022 3.120 2.514 2.530 603,258 -0.60(-19.11%)
Nov 18, 2008 3.210 3.243 2.948 3.128 297,568 -0.07(-2.30%)
Nov 17, 2008 3.218 3.415 3.194 3.202 526,887 +0.03(+1.03%)
Nov 14, 2008 3.464 3.497 3.112 3.169 492,789 -0.35(-10.00%)
Nov 13, 2008 3.267 3.521 2.984 3.521 574,834 +0.28(+8.59%)
Nov 12, 2008 3.554 3.587 3.218 3.243 485,265 -0.36(-10.00%)
Nov 11, 2008 3.906 3.906 3.595 3.603 400,452 -0.33(-8.33%)
Nov 10, 2008 4.250 4.250 3.824 3.931 408,940 -0.20(-4.76%)
Nov 07, 2008 4.217 4.275 4.062 4.127 431,908 -0.04(-0.98%)
Nov 06, 2008 4.291 4.316 4.111 4.168 410,520 -0.16(-3.60%)
Nov 05, 2008 4.856 4.856 4.291 4.324 610,570 -0.52(-10.81%)
Nov 04, 2008 4.831 4.872 4.676 4.848 494,532 +0.10(+2.07%)
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.