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 (%)
Oct 30, 2009 6.125 6.190 6.002 6.010 591,997 -0.14(-2.26%)
Oct 29, 2009 6.133 6.252 6.067 6.149 504,749 +0.09(+1.49%)
Oct 28, 2009 6.329 6.395 6.059 6.059 499,108 -0.31(-4.88%)
Oct 27, 2009 6.460 6.542 6.297 6.370 686,631 -0.10(-1.52%)
Oct 26, 2009 6.510 6.559 6.395 6.469 710,628 +0.00(+0.00%)
Oct 23, 2009 6.526 6.534 6.460 6.469 761,133 -0.16(-2.47%)
Oct 22, 2009 6.591 6.682 6.510 6.632 622,489 +0.05(+0.75%)
Oct 21, 2009 6.837 6.952 6.526 6.583 1,191,236 -0.27(-3.94%)
Oct 20, 2009 6.866 6.894 6.837 6.854 629,669 -0.12(-1.76%)
Oct 19, 2009 7.034 7.050 6.952 6.976 515,178 -0.02(-0.23%)
Oct 16, 2009 6.878 7.001 6.870 6.993 519,805 +0.08(+1.18%)
Oct 15, 2009 6.845 7.001 6.837 6.911 598,778 +0.02(+0.24%)
Oct 14, 2009 7.132 7.140 6.796 6.894 1,640,614 -0.01(-0.12%)
Oct 13, 2009 7.263 7.468 6.862 6.903 4,381,555 -0.77(-10.03%)
Oct 12, 2009 7.459 7.681 7.345 7.672 1,366,845 +0.38(+5.28%)
Oct 09, 2009 7.058 7.320 6.919 7.287 940,259 +0.25(+3.49%)
Oct 08, 2009 6.821 7.083 6.821 7.042 741,552 +0.31(+4.62%)
Oct 07, 2009 6.804 6.878 6.690 6.731 339,452 -0.10(-1.44%)
Oct 06, 2009 6.944 7.001 6.690 6.829 623,880 -0.11(-1.53%)
Oct 05, 2009 6.894 7.066 6.837 6.935 289,709 +0.05(+0.71%)
Oct 02, 2009 7.034 7.115 6.878 6.886 335,496 -0.23(-3.22%)
Oct 01, 2009 7.222 7.263 7.017 7.116 243,551 -0.12(-1.70%)
Sep 30, 2009 7.206 7.369 6.960 7.238 477,511 +0.05(+0.68%)
Sep 29, 2009 7.181 7.369 7.181 7.189 233,982 +0.01(+0.11%)
Sep 28, 2009 7.214 7.394 7.099 7.181 600,931 +0.03(+0.46%)
Sep 25, 2009 7.124 7.189 7.042 7.148 133,821 +0.00(+0.00%)
Sep 24, 2009 7.148 7.287 7.058 7.148 248,789 -0.06(-0.80%)
Sep 23, 2009 7.361 7.378 7.116 7.206 321,628 -0.16(-2.11%)
Sep 22, 2009 7.492 7.492 7.287 7.361 312,426 -0.10(-1.32%)
Sep 21, 2009 7.287 7.574 7.083 7.459 407,261 +0.16(+2.24%)
Sep 18, 2009 7.369 7.410 7.287 7.296 402,828 -0.07(-1.00%)
Sep 17, 2009 7.517 7.525 7.255 7.369 323,826 -0.13(-1.75%)
Sep 16, 2009 7.574 7.697 7.394 7.500 556,817 +0.19(+2.57%)
Sep 15, 2009 6.935 7.312 6.862 7.312 738,874 +0.64(+9.57%)
Sep 14, 2009 6.534 6.698 6.469 6.673 194,327 +0.12(+1.87%)
Sep 11, 2009 6.641 6.690 6.469 6.551 311,842 -0.12(-1.84%)
Sep 10, 2009 6.641 6.714 6.551 6.673 214,245 +0.04(+0.62%)
Sep 09, 2009 6.624 6.722 6.567 6.632 233,447 +0.02(+0.37%)
Sep 08, 2009 6.682 6.755 6.551 6.608 217,867 +0.00(+0.00%)
Sep 04, 2009 6.567 6.657 6.428 6.608 304,287 +0.05(+0.75%)
Sep 03, 2009 6.370 6.575 6.223 6.559 307,549 +0.20(+3.22%)
Sep 02, 2009 6.379 6.551 6.297 6.354 231,877 -0.07(-1.02%)
Sep 01, 2009 6.616 6.714 6.395 6.420 426,644 -0.20(-3.09%)
Aug 31, 2009 6.763 6.780 6.608 6.624 270,813 -0.16(-2.41%)
Aug 28, 2009 6.854 6.870 6.632 6.788 362,636 +0.02(+0.24%)
Aug 27, 2009 6.632 6.944 6.591 6.772 856,601 +0.15(+2.23%)
Aug 26, 2009 6.280 6.641 6.174 6.624 642,322 +0.31(+4.93%)
Aug 25, 2009 6.338 6.411 6.256 6.313 360,412 -0.01(-0.13%)
Aug 24, 2009 6.428 6.477 6.280 6.321 207,981 -0.08(-1.28%)
Aug 21, 2009 6.444 6.526 6.354 6.403 312,284 +0.03(+0.51%)
Aug 20, 2009 6.313 6.436 6.272 6.370 202,195 +0.10(+1.57%)
Aug 19, 2009 6.141 6.280 6.035 6.272 456,277 +0.06(+0.92%)
Aug 18, 2009 6.084 6.321 6.018 6.215 392,908 +0.14(+2.29%)
Aug 17, 2009 6.067 6.174 5.936 6.076 442,795 -0.16(-2.50%)
Aug 14, 2009 6.403 6.403 6.141 6.231 541,742 -0.12(-1.93%)
Aug 13, 2009 6.313 6.444 6.198 6.354 600,006 +0.02(+0.39%)
Aug 12, 2009 6.395 6.460 6.264 6.329 464,634 -0.08(-1.28%)
Aug 11, 2009 6.714 6.722 6.411 6.411 301,562 -0.30(-4.51%)
Aug 10, 2009 6.591 6.796 6.559 6.714 204,873 +0.10(+1.49%)
Aug 07, 2009 6.739 6.739 6.575 6.616 257,626 +0.00(+0.00%)
Aug 06, 2009 6.763 6.796 6.575 6.616 344,717 -0.14(-2.06%)
Aug 05, 2009 6.739 6.788 6.706 6.755 493,466 +0.00(+0.00%)
Aug 04, 2009 6.731 6.796 6.714 6.755 262,318 -0.04(-0.60%)
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.