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

Domino's Pizza Inc (NY: DPZ )

525.43 -1.81 (-0.34%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 14, 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 (%)
Oct 31, 2008 4.703 4.899 4.565 4.859 739,674 +0.26(+5.68%)
Oct 30, 2008 4.132 4.638 4.066 4.597 767,169 +0.59(+14.66%)
Oct 29, 2008 4.083 4.352 3.968 4.009 1,382,513 -0.05(-1.21%)
Oct 28, 2008 4.140 4.246 3.928 4.058 788,658 +0.00(+0.00%)
Oct 27, 2008 4.164 4.491 4.058 4.058 593,221 -0.23(-5.33%)
Oct 24, 2008 4.352 4.409 4.099 4.287 1,109,724 -0.29(-6.25%)
Oct 23, 2008 4.826 4.867 4.491 4.573 774,910 -0.20(-4.11%)
Oct 22, 2008 5.022 5.169 4.703 4.769 1,047,808 -0.12(-2.50%)
Oct 21, 2008 5.128 5.226 4.834 4.891 762,620 -0.33(-6.41%)
Oct 20, 2008 5.291 5.422 5.169 5.226 585,864 -0.02(-0.47%)
Oct 17, 2008 5.120 5.422 4.809 5.250 1,316,789 -0.05(-0.92%)
Oct 16, 2008 5.528 5.830 5.144 5.299 1,804,548 -0.19(-3.42%)
Oct 15, 2008 6.083 6.083 5.397 5.487 1,086,438 -0.60(-9.80%)
Oct 14, 2008 7.839 7.839 5.512 6.083 2,473,893 -2.08(-25.50%)
Oct 13, 2008 8.166 8.231 8.035 8.166 290,611 +0.38(+4.93%)
Oct 10, 2008 7.308 7.929 7.096 7.782 1,148,777 +0.11(+1.49%)
Oct 09, 2008 7.953 8.149 7.618 7.667 523,166 -0.31(-3.89%)
Oct 08, 2008 7.814 8.288 7.814 7.978 594,089 +0.02(+0.21%)
Oct 07, 2008 8.313 8.476 7.880 7.961 578,636 -0.31(-3.75%)
Oct 06, 2008 8.533 8.631 8.084 8.272 1,214,911 -0.49(-5.59%)
Oct 03, 2008 9.366 9.423 8.762 8.762 312,674 -0.48(-5.21%)
Oct 02, 2008 9.807 9.807 9.219 9.243 315,137 -0.53(-5.43%)
Oct 01, 2008 9.823 9.856 9.578 9.774 351,243 -0.14(-1.40%)
Sep 30, 2008 9.635 9.937 9.268 9.913 521,395 +0.55(+5.84%)
Sep 29, 2008 9.880 10.02 9.220 9.366 527,998 -0.68(-6.75%)
Sep 26, 2008 9.807 10.23 9.782 10.04 0 +0.03(+0.33%)
Sep 25, 2008 9.995 10.17 9.978 10.01 329,345 +0.04(+0.41%)
Sep 24, 2008 10.36 10.41 9.954 9.970 200,657 -0.36(-3.48%)
Sep 23, 2008 10.35 10.59 10.26 10.33 332,711 +0.05(+0.48%)
Sep 22, 2008 10.88 10.88 10.22 10.28 535,374 -0.64(-5.83%)
Sep 19, 2008 11.00 11.19 10.78 10.92 0 +0.44(+4.21%)
Sep 18, 2008 10.51 10.51 9.880 10.48 774,537 +0.20(+1.91%)
Sep 17, 2008 10.74 10.78 10.28 10.28 604,323 -0.63(-5.76%)
Sep 16, 2008 10.38 11.02 10.30 10.91 543,152 +0.26(+2.45%)
Sep 15, 2008 10.55 10.94 10.44 10.65 807,252 -0.08(-0.76%)
Sep 12, 2008 10.80 10.90 10.57 10.73 753,478 -0.29(-2.59%)
Sep 11, 2008 10.51 11.28 10.51 11.02 661,999 +0.11(+1.05%)
Sep 10, 2008 11.02 11.17 10.84 10.90 645,147 +0.09(+0.83%)
Sep 09, 2008 10.95 11.09 10.81 10.81 940,795 -0.21(-1.93%)
Sep 08, 2008 11.04 11.27 10.94 11.02 745,628 +0.32(+2.98%)
Sep 05, 2008 10.60 10.79 10.37 10.71 0 +0.03(+0.31%)
Sep 04, 2008 10.84 10.90 10.58 10.67 335,851 -0.29(-2.68%)
Sep 03, 2008 10.96 11.08 10.84 10.97 482,930 -0.04(-0.37%)
Sep 02, 2008 11.34 11.60 10.97 11.01 547,096 +0.07(+0.60%)
Aug 29, 2008 11.07 11.16 10.88 10.94 268,165 -0.17(-1.54%)
Aug 28, 2008 10.87 11.12 10.77 11.11 372,246 +0.25(+2.25%)
Aug 27, 2008 10.91 10.97 10.80 10.87 339,205 -0.08(-0.75%)
Aug 26, 2008 10.96 11.21 10.67 10.95 471,764 +0.00(+0.00%)
Aug 25, 2008 11.11 11.32 10.85 10.95 468,878 -0.24(-2.12%)
Aug 22, 2008 10.78 11.20 10.77 11.19 539,089 +0.57(+5.38%)
Aug 21, 2008 10.65 10.86 10.53 10.62 372,521 -0.16(-1.52%)
Aug 20, 2008 10.90 11.02 10.64 10.78 394,943 -0.09(-0.83%)
Aug 19, 2008 11.16 11.32 10.75 10.87 429,388 -0.37(-3.27%)
Aug 18, 2008 11.45 11.53 11.15 11.24 554,233 -0.18(-1.57%)
Aug 15, 2008 11.26 11.54 11.20 11.42 0 +0.20(+1.75%)
Aug 14, 2008 10.86 11.30 10.84 11.22 353,029 +0.25(+2.31%)
Aug 13, 2008 11.06 11.09 10.75 10.97 506,428 -0.14(-1.25%)
Aug 12, 2008 11.05 11.19 10.93 11.11 631,220 -0.09(-0.80%)
Aug 11, 2008 11.02 11.59 10.86 11.20 737,965 +0.15(+1.33%)
Aug 08, 2008 10.69 11.14 10.69 11.05 490,491 +0.35(+3.28%)
Aug 07, 2008 10.78 10.89 10.49 10.70 553,584 -0.29(-2.67%)
Aug 06, 2008 10.93 11.08 10.64 10.99 511,612 +0.05(+0.45%)
Aug 05, 2008 10.58 11.15 10.58 10.94 903,409 +0.47(+4.52%)
Aug 04, 2008 10.52 10.66 10.13 10.47 612,457 -0.10(-0.93%)
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.