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 (%)
May 30, 2008 11.19 11.19 10.95 11.02 362,268 -0.13(-1.17%)
May 29, 2008 10.81 11.20 10.81 11.15 474,446 +0.32(+2.95%)
May 28, 2008 10.64 10.85 10.39 10.83 657,053 +0.20(+1.93%)
May 27, 2008 10.47 10.69 10.35 10.63 243,386 +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 10.44 313,326 -0.07(-0.62%)
May 22, 2008 10.40 10.64 10.40 10.51 227,182 +0.11(+1.02%)
May 21, 2008 10.57 10.75 10.34 10.40 411,127 -0.16(-1.55%)
May 20, 2008 10.54 10.59 10.46 10.56 287,280 -0.04(-0.39%)
May 19, 2008 10.68 10.69 10.24 10.60 588,427 -0.10(-0.92%)
May 16, 2008 11.14 11.22 10.61 10.70 411,284 -0.43(-3.90%)
May 15, 2008 11.21 11.21 10.74 11.14 182,308 -0.05(-0.44%)
May 14, 2008 11.21 11.52 11.10 11.19 232,645 -0.03(-0.29%)
May 13, 2008 11.05 11.26 10.96 11.22 215,830 +0.16(+1.41%)
May 12, 2008 10.74 11.08 10.73 11.06 233,081 +0.38(+3.52%)
May 09, 2008 10.64 10.84 10.60 10.69 200,324 -0.04(-0.38%)
May 08, 2008 10.78 10.86 10.66 10.73 268,093 -0.03(-0.30%)
May 07, 2008 10.92 11.17 10.75 10.76 236,494 -0.26(-2.38%)
May 06, 2008 10.99 11.19 10.95 11.02 252,333 -0.04(-0.37%)
May 05, 2008 10.97 11.10 10.82 11.06 277,006 -0.01(-0.07%)
May 02, 2008 11.13 11.23 11.02 11.07 275,516 +0.01(+0.07%)
May 01, 2008 10.87 11.26 10.69 11.06 611,505 +0.19(+1.73%)
Apr 30, 2008 10.64 11.12 10.64 10.87 792,999 +0.31(+2.95%)
Apr 29, 2008 9.973 11.06 9.564 10.56 1,063,939 +0.17(+1.65%)
Apr 28, 2008 10.79 10.87 10.24 10.39 1,090,081 -0.33(-3.06%)
Apr 25, 2008 10.66 10.82 10.49 10.72 203,052 +0.12(+1.16%)
Apr 24, 2008 10.51 10.75 10.29 10.60 323,395 +0.10(+0.94%)
Apr 23, 2008 10.36 10.62 10.25 10.50 178,613 +0.14(+1.34%)
Apr 22, 2008 10.57 10.60 10.23 10.36 247,460 -0.29(-2.69%)
Apr 21, 2008 10.62 10.82 10.56 10.64 307,385 -0.04(-0.38%)
Apr 18, 2008 10.53 10.74 10.39 10.69 415,914 +0.34(+3.33%)
Apr 17, 2008 10.37 10.47 10.31 10.34 330,170 -0.09(-0.86%)
Apr 16, 2008 10.42 10.46 10.24 10.43 574,064 +0.12(+1.19%)
Apr 15, 2008 10.55 10.55 10.15 10.31 820,110 -0.15(-1.41%)
Apr 14, 2008 10.47 10.63 10.38 10.46 525,970 -0.06(-0.55%)
Apr 11, 2008 10.70 10.72 10.47 10.51 328,168 -0.29(-2.73%)
Apr 10, 2008 10.75 10.95 10.57 10.81 311,546 +0.03(+0.30%)
Apr 09, 2008 11.39 11.45 10.73 10.78 366,870 -0.63(-5.53%)
Apr 08, 2008 11.40 11.43 11.21 11.41 219,829 -0.13(-1.14%)
Apr 07, 2008 11.64 11.66 11.41 11.54 154,979 -0.03(-0.28%)
Apr 04, 2008 11.49 11.77 11.19 11.57 330,842 +0.02(+0.14%)
Apr 03, 2008 11.38 11.65 11.28 11.55 288,586 +0.07(+0.64%)
Apr 02, 2008 11.59 11.79 11.32 11.48 330,720 -0.01(-0.07%)
Apr 01, 2008 11.23 11.52 11.06 11.49 464,816 +0.44(+4.00%)
Mar 31, 2008 10.89 11.28 10.61 11.05 514,156 +0.21(+1.96%)
Mar 28, 2008 10.81 11.20 10.42 10.83 537,482 -0.50(-4.41%)
Mar 27, 2008 11.46 11.57 11.17 11.33 515,133 -0.16(-1.42%)
Mar 26, 2008 11.68 11.70 11.35 11.50 362,473 -0.25(-2.16%)
Mar 25, 2008 12.24 12.32 11.46 11.75 665,624 -0.47(-3.82%)
Mar 24, 2008 11.91 12.43 11.91 12.22 770,867 +0.34(+2.83%)
Mar 21, 2008 10.99 12.05 10.75 11.88 1,418,142 +0.00(+0.00%)
Mar 20, 2008 10.99 12.05 10.75 11.88 1,418,142 +0.94(+8.61%)
Mar 19, 2008 11.13 11.13 10.87 10.94 483,807 -0.01(-0.07%)
Mar 18, 2008 11.00 11.13 10.66 10.95 462,862 +0.19(+1.75%)
Mar 17, 2008 10.36 10.88 10.34 10.76 561,907 +0.11(+1.00%)
Mar 14, 2008 11.01 11.02 10.45 10.65 371,511 -0.29(-2.62%)
Mar 13, 2008 10.81 11.05 10.63 10.94 712,735 -0.02(-0.15%)
Mar 12, 2008 10.96 11.08 10.82 10.96 595,132 +0.03(+0.30%)
Mar 11, 2008 10.90 11.01 10.67 10.92 597,202 +0.26(+2.46%)
Mar 10, 2008 10.56 10.79 10.56 10.66 506,584 +0.11(+1.09%)
Mar 07, 2008 10.49 10.83 10.38 10.55 672,555 -0.13(-1.23%)
Mar 06, 2008 10.97 11.00 10.64 10.68 1,037,532 -0.29(-2.61%)
Mar 05, 2008 10.88 11.00 10.85 10.96 548,412 +0.04(+0.38%)
Mar 04, 2008 10.76 11.02 10.73 10.92 469,579 +0.01(+0.08%)
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.