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 (%)
Jan 29, 2010 9.163 9.343 9.138 9.253 1,034,899 +0.15(+1.62%)
Jan 28, 2010 9.212 9.273 8.958 9.105 532,317 -0.04(-0.45%)
Jan 27, 2010 9.048 9.195 8.925 9.146 568,011 +0.14(+1.55%)
Jan 26, 2010 9.154 9.171 8.925 9.007 898,526 -0.18(-1.96%)
Jan 25, 2010 9.335 9.498 9.138 9.187 967,740 +0.12(+1.35%)
Jan 22, 2010 9.023 9.105 8.868 9.064 892,960 +0.03(+0.36%)
Jan 21, 2010 9.163 9.204 9.007 9.032 1,317,220 -0.11(-1.16%)
Jan 20, 2010 9.326 9.326 9.089 9.138 1,904,442 -0.21(-2.28%)
Jan 19, 2010 9.318 9.580 9.261 9.351 2,452,150 +0.07(+0.79%)
Jan 15, 2010 9.253 9.277 9.277 9.277 2,232,243 +0.02(+0.18%)
Jan 14, 2010 8.843 9.474 8.761 9.261 6,210,563 +0.84(+10.02%)
Jan 13, 2010 8.311 8.426 8.180 8.417 1,692,741 +0.29(+3.63%)
Jan 12, 2010 7.975 8.516 7.934 8.123 2,658,146 +0.39(+5.08%)
Jan 11, 2010 7.713 7.738 7.533 7.730 802,965 +0.06(+0.75%)
Jan 08, 2010 7.615 7.672 7.468 7.672 466,068 +0.00(+0.00%)
Jan 07, 2010 7.427 7.689 7.394 7.672 715,484 +0.29(+4.00%)
Jan 06, 2010 7.189 7.427 7.173 7.378 1,078,265 +0.20(+2.85%)
Jan 05, 2010 7.083 7.181 6.968 7.173 585,298 +0.07(+0.92%)
Jan 04, 2010 6.985 7.107 6.886 7.107 489,995 +0.25(+3.58%)
Dec 31, 2009 7.066 6.862 6.862 6.862 206,273 -0.22(-3.12%)
Dec 30, 2009 7.124 7.140 6.960 7.083 293,230 -0.04(-0.57%)
Dec 29, 2009 6.976 7.124 6.944 7.124 346,524 +0.13(+1.87%)
Dec 28, 2009 7.107 7.116 6.894 6.993 283,562 -0.04(-0.58%)
Dec 24, 2009 6.985 7.107 6.985 7.034 176,343 +0.08(+1.18%)
Dec 23, 2009 6.747 6.993 6.690 6.952 897,821 +0.30(+4.56%)
Dec 22, 2009 6.608 6.698 6.575 6.649 375,115 +0.03(+0.50%)
Dec 21, 2009 6.346 6.632 6.329 6.616 479,370 +0.29(+4.53%)
Dec 18, 2009 6.338 6.387 6.239 6.329 867,701 +0.03(+0.52%)
Dec 17, 2009 6.379 6.477 6.297 6.297 465,445 -0.22(-3.39%)
Dec 16, 2009 6.485 6.559 6.272 6.518 603,975 +0.11(+1.66%)
Dec 15, 2009 6.379 6.477 6.231 6.411 1,092,057 +0.14(+2.22%)
Dec 14, 2009 6.297 6.305 6.207 6.272 362,256 -0.02(-0.39%)
Dec 11, 2009 6.305 6.362 6.223 6.297 173,717 +0.02(+0.39%)
Dec 10, 2009 6.346 6.379 6.215 6.272 200,614 -0.07(-1.03%)
Dec 09, 2009 6.354 6.362 6.215 6.338 235,046 +0.00(+0.00%)
Dec 08, 2009 6.297 6.370 6.215 6.338 247,577 +0.02(+0.39%)
Dec 07, 2009 6.387 6.387 6.280 6.313 268,308 -0.07(-1.03%)
Dec 04, 2009 6.280 6.403 6.239 6.379 309,087 +0.17(+2.77%)
Dec 03, 2009 6.370 6.387 6.198 6.207 276,203 -0.17(-2.70%)
Dec 02, 2009 6.362 6.469 6.329 6.379 368,925 +0.03(+0.52%)
Dec 01, 2009 6.452 6.501 6.305 6.346 239,815 -0.10(-1.52%)
Nov 30, 2009 6.485 6.485 6.305 6.444 478,084 -0.07(-1.01%)
Nov 27, 2009 6.420 6.632 6.420 6.510 187,509 -0.11(-1.61%)
Nov 25, 2009 6.542 6.632 6.444 6.616 464,521 +0.07(+1.13%)
Nov 24, 2009 6.403 6.608 6.362 6.542 465,269 +0.12(+1.91%)
Nov 23, 2009 6.280 6.436 6.194 6.420 794,266 +0.18(+2.89%)
Nov 20, 2009 6.108 6.256 6.100 6.239 299,630 +0.11(+1.74%)
Nov 19, 2009 6.272 6.272 6.117 6.133 380,059 -0.19(-2.98%)
Nov 18, 2009 6.411 6.436 6.271 6.321 249,706 -0.11(-1.66%)
Nov 17, 2009 6.567 6.567 6.387 6.428 347,954 -0.14(-2.12%)
Nov 16, 2009 6.444 6.661 6.403 6.567 482,922 +0.19(+2.95%)
Nov 13, 2009 6.362 6.485 6.239 6.379 276,365 +0.00(+0.00%)
Nov 12, 2009 6.510 6.518 6.338 6.379 548,431 -0.14(-2.14%)
Nov 11, 2009 6.198 6.542 6.198 6.518 1,099,549 +0.38(+6.28%)
Nov 10, 2009 6.043 6.166 6.035 6.133 226,435 +0.04(+0.67%)
Nov 09, 2009 6.133 6.198 6.035 6.092 390,642 -0.02(-0.27%)
Nov 06, 2009 6.231 6.231 6.043 6.108 231,404 -0.07(-1.19%)
Nov 05, 2009 6.117 6.248 6.100 6.182 243,263 +0.11(+1.89%)
Nov 04, 2009 6.182 6.248 6.067 6.067 292,182 -0.09(-1.46%)
Nov 03, 2009 5.928 6.215 5.895 6.158 528,343 +0.18(+3.01%)
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.