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

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 4:10 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 (%)
Feb 26, 2010 10.26 10.44 10.20 10.20 1,103,248 +0.05(+0.48%)
Feb 25, 2010 10.07 10.21 9.929 10.15 817,212 -0.01(-0.08%)
Feb 24, 2010 9.970 10.21 9.888 10.16 711,726 +0.24(+2.47%)
Feb 23, 2010 10.04 10.09 9.880 9.913 788,955 -0.15(-1.46%)
Feb 22, 2010 10.17 10.19 10.00 10.06 700,127 +0.03(+0.33%)
Feb 19, 2010 9.962 10.21 9.962 10.03 1,044,717 +0.02(+0.24%)
Feb 18, 2010 10.04 10.09 9.864 10.00 1,085,051 -0.03(-0.32%)
Feb 17, 2010 9.709 10.04 9.693 10.04 981,127 +0.38(+3.89%)
Feb 16, 2010 9.488 9.676 9.448 9.660 674,095 +0.24(+2.60%)
Feb 12, 2010 9.309 9.415 9.415 9.415 888,000 +0.05(+0.52%)
Feb 11, 2010 9.113 9.382 9.031 9.366 751,293 +0.25(+2.78%)
Feb 10, 2010 9.105 9.186 8.900 9.113 687,436 +0.02(+0.18%)
Feb 09, 2010 8.778 9.145 8.770 9.096 937,089 +0.40(+4.60%)
Feb 08, 2010 8.688 8.868 8.623 8.696 696,556 +0.02(+0.28%)
Feb 05, 2010 8.696 8.851 8.476 8.672 879,029 -0.07(-0.75%)
Feb 04, 2010 8.990 9.039 8.631 8.737 1,304,592 -0.31(-3.43%)
Feb 03, 2010 9.072 9.145 9.007 9.047 777,582 -0.03(-0.36%)
Feb 02, 2010 9.284 9.317 8.949 9.080 1,465,400 -0.32(-3.39%)
Feb 01, 2010 9.292 9.407 9.203 9.399 945,250 +0.17(+1.86%)
Jan 29, 2010 9.137 9.317 9.113 9.227 1,037,768 +0.15(+1.62%)
Jan 28, 2010 9.186 9.247 8.933 9.080 533,793 -0.04(-0.45%)
Jan 27, 2010 9.023 9.170 8.900 9.121 569,586 +0.14(+1.55%)
Jan 26, 2010 9.129 9.145 8.900 8.982 901,016 -0.18(-1.96%)
Jan 25, 2010 9.309 9.472 9.113 9.162 970,423 +0.12(+1.36%)
Jan 22, 2010 8.998 9.080 8.843 9.039 895,436 +0.03(+0.36%)
Jan 21, 2010 9.137 9.178 8.982 9.007 1,320,871 -0.11(-1.16%)
Jan 20, 2010 9.301 9.301 9.064 9.113 1,909,721 -0.21(-2.28%)
Jan 19, 2010 9.292 9.554 9.235 9.325 2,458,948 +0.07(+0.79%)
Jan 15, 2010 9.227 9.252 9.252 9.252 2,238,431 +0.02(+0.18%)
Jan 14, 2010 8.819 9.448 8.737 9.235 6,227,778 +0.84(+10.02%)
Jan 13, 2010 8.288 8.402 8.157 8.394 1,697,433 +0.29(+3.63%)
Jan 12, 2010 7.953 8.492 7.912 8.100 2,665,514 +0.39(+5.08%)
Jan 11, 2010 7.692 7.716 7.512 7.708 805,191 +0.06(+0.75%)
Jan 08, 2010 7.594 7.651 7.447 7.651 467,360 +0.00(+0.00%)
Jan 07, 2010 7.406 7.667 7.374 7.651 717,467 +0.29(+4.00%)
Jan 06, 2010 7.169 7.406 7.153 7.357 1,081,254 +0.20(+2.85%)
Jan 05, 2010 7.063 7.161 6.949 7.153 586,921 +0.07(+0.92%)
Jan 04, 2010 6.965 7.088 6.867 7.088 491,353 +0.24(+3.58%)
Dec 31, 2009 7.047 6.843 6.843 6.843 206,844 -0.22(-3.12%)
Dec 30, 2009 7.104 7.120 6.941 7.063 294,043 -0.04(-0.57%)
Dec 29, 2009 6.957 7.104 6.924 7.104 347,484 +0.13(+1.87%)
Dec 28, 2009 7.088 7.096 6.875 6.973 284,348 -0.04(-0.58%)
Dec 24, 2009 6.965 7.088 6.965 7.014 176,832 +0.08(+1.18%)
Dec 23, 2009 6.728 6.973 6.671 6.933 900,310 +0.30(+4.56%)
Dec 22, 2009 6.590 6.679 6.557 6.630 376,155 +0.03(+0.50%)
Dec 21, 2009 6.328 6.614 6.312 6.598 480,699 +0.29(+4.53%)
Dec 18, 2009 6.320 6.369 6.222 6.312 870,106 +0.03(+0.52%)
Dec 17, 2009 6.361 6.459 6.279 6.279 466,735 -0.22(-3.39%)
Dec 16, 2009 6.467 6.541 6.255 6.500 605,650 +0.11(+1.66%)
Dec 15, 2009 6.361 6.459 6.214 6.394 1,095,084 +0.14(+2.22%)
Dec 14, 2009 6.279 6.287 6.189 6.255 363,260 -0.02(-0.39%)
Dec 11, 2009 6.287 6.345 6.206 6.279 174,199 +0.02(+0.39%)
Dec 10, 2009 6.328 6.361 6.198 6.255 201,171 -0.07(-1.03%)
Dec 09, 2009 6.336 6.345 6.198 6.320 235,697 +0.00(+0.00%)
Dec 08, 2009 6.279 6.353 6.198 6.320 248,264 +0.02(+0.39%)
Dec 07, 2009 6.369 6.369 6.263 6.296 269,052 -0.07(-1.03%)
Dec 04, 2009 6.263 6.385 6.222 6.361 309,943 +0.17(+2.77%)
Dec 03, 2009 6.353 6.369 6.181 6.189 276,968 -0.17(-2.70%)
Dec 02, 2009 6.345 6.451 6.312 6.361 369,948 +0.03(+0.52%)
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.