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: 7:00 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 (%)
Apr 30, 2009 7.838 8.222 7.552 7.708 2,295,203 +0.19(+2.50%)
Apr 29, 2009 7.087 7.626 7.022 7.520 1,730,979 +0.48(+6.84%)
Apr 28, 2009 6.875 7.218 6.793 7.038 697,501 +0.11(+1.53%)
Apr 27, 2009 6.671 7.389 6.654 6.932 1,360,704 +0.09(+1.31%)
Apr 24, 2009 6.524 6.916 6.450 6.842 1,645,165 +0.38(+5.81%)
Apr 23, 2009 6.181 6.507 5.985 6.467 1,267,704 +0.42(+6.88%)
Apr 22, 2009 5.789 6.548 5.748 6.050 1,775,096 +0.18(+3.06%)
Apr 21, 2009 5.389 5.887 5.340 5.870 1,231,362 +0.44(+8.12%)
Apr 20, 2009 5.634 5.675 5.234 5.430 529,856 -0.33(-5.67%)
Apr 17, 2009 5.911 5.960 5.683 5.756 516,591 -0.16(-2.76%)
Apr 16, 2009 5.830 5.985 5.699 5.919 583,093 +0.12(+2.11%)
Apr 15, 2009 5.830 5.846 5.642 5.797 654,980 -0.07(-1.11%)
Apr 14, 2009 5.944 6.001 5.797 5.862 484,335 -0.15(-2.45%)
Apr 13, 2009 6.009 6.042 5.748 6.009 726,661 -0.02(-0.27%)
Apr 09, 2009 5.732 6.140 5.675 6.026 1,858,637 +0.42(+7.42%)
Apr 08, 2009 5.462 5.626 5.430 5.609 1,283,351 +0.16(+3.00%)
Apr 07, 2009 5.511 5.650 5.307 5.446 396,540 -0.07(-1.19%)
Apr 06, 2009 5.691 5.707 5.430 5.511 780,858 -0.23(-3.98%)
Apr 03, 2009 5.528 5.740 5.421 5.740 1,043,680 +0.22(+3.99%)
Apr 02, 2009 5.307 5.846 5.307 5.519 1,978,282 +0.28(+5.30%)
Apr 01, 2009 5.217 5.397 5.217 5.242 631,817 -0.11(-1.98%)
Mar 31, 2009 5.413 5.531 5.299 5.348 427,344 -0.07(-1.36%)
Mar 30, 2009 5.332 5.544 5.307 5.421 381,916 -0.33(-5.82%)
Mar 26, 2009 5.609 5.952 5.609 5.756 1,475,147 +0.22(+3.98%)
Mar 25, 2009 5.560 5.683 5.266 5.536 461,950 +0.11(+1.95%)
Mar 24, 2009 5.413 5.666 5.299 5.430 666,347 -0.06(-1.04%)
Mar 23, 2009 5.421 5.503 5.389 5.487 944,828 +0.22(+4.19%)
Mar 20, 2009 5.446 5.446 5.217 5.266 569,404 -0.08(-1.53%)
Mar 19, 2009 5.536 5.536 5.299 5.348 834,426 -0.06(-1.06%)
Mar 18, 2009 5.201 5.446 5.054 5.405 766,099 +0.20(+3.92%)
Mar 17, 2009 4.981 5.217 4.981 5.201 326,495 +0.11(+2.25%)
Mar 16, 2009 5.283 5.389 5.062 5.087 427,577 -0.16(-2.96%)
Mar 13, 2009 5.283 5.315 5.087 5.242 0 +0.11(+2.23%)
Mar 12, 2009 5.021 5.136 4.923 5.127 813,801 +0.07(+1.29%)
Mar 11, 2009 5.038 5.136 4.915 5.062 648,619 +0.07(+1.47%)
Mar 10, 2009 4.817 5.054 4.776 4.989 636,626 +0.31(+6.63%)
Mar 09, 2009 4.760 4.907 4.580 4.678 707,139 -0.12(-2.55%)
Mar 06, 2009 4.793 4.932 4.678 4.801 0 +0.07(+1.38%)
Mar 05, 2009 4.899 4.932 4.703 4.736 748,159 -0.52(-9.94%)
Mar 04, 2009 5.168 5.381 5.119 5.258 571,135 -0.21(-3.88%)
Mar 02, 2009 5.487 5.707 5.323 5.470 739,358 -0.11(-1.90%)
Feb 27, 2009 5.258 5.699 5.185 5.577 0 +0.25(+4.75%)
Feb 26, 2009 5.299 5.634 5.233 5.323 803,988 +0.10(+1.87%)
Feb 25, 2009 5.021 5.283 4.883 5.225 1,286,034 +0.20(+4.07%)
Feb 24, 2009 5.446 5.446 3.886 5.021 3,838,509 -0.28(-5.24%)
Feb 23, 2009 5.413 5.527 5.160 5.299 906,908 -0.05(-0.92%)
Feb 20, 2009 5.079 5.446 4.915 5.348 648,818 +0.27(+5.31%)
Feb 19, 2009 5.021 5.193 4.899 5.079 702,289 +0.23(+4.71%)
Feb 18, 2009 4.972 5.030 4.727 4.850 562,940 -0.08(-1.66%)
Feb 17, 2009 5.021 5.103 4.887 4.932 439,582 -0.33(-6.36%)
Feb 13, 2009 5.405 5.474 5.209 5.266 382,793 -0.05(-0.92%)
Feb 12, 2009 5.242 5.372 5.087 5.315 631,629 -0.01(-0.15%)
Feb 11, 2009 5.430 5.511 5.185 5.323 398,001 -0.06(-1.06%)
Feb 10, 2009 5.691 5.822 5.291 5.381 602,508 -0.33(-5.86%)
Feb 09, 2009 5.675 5.715 5.487 5.715 480,647 +0.00(+0.00%)
Feb 06, 2009 5.675 5.773 5.642 5.715 454,364 +0.02(+0.43%)
Feb 05, 2009 5.593 5.756 5.160 5.691 618,273 +0.08(+1.46%)
Feb 04, 2009 5.650 5.879 5.511 5.609 366,828 -0.16(-2.83%)
Feb 03, 2009 5.593 5.838 5.593 5.773 586,170 +0.11(+2.02%)
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.