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 (%)
Jul 31, 2009 6.728 6.818 6.711 6.711 465,474 -0.07(-0.96%)
Jul 30, 2009 6.752 7.120 6.662 6.777 637,258 +0.13(+1.97%)
Jul 29, 2009 6.703 6.703 6.540 6.646 387,861 -0.08(-1.21%)
Jul 28, 2009 6.777 6.809 6.613 6.728 393,022 -0.07(-0.96%)
Jul 27, 2009 6.777 6.834 6.671 6.793 553,390 +0.01(+0.12%)
Jul 24, 2009 6.744 6.793 6.703 6.785 458 -0.02(-0.24%)
Jul 23, 2009 6.891 6.973 6.703 6.801 1,314,895 -0.09(-1.30%)
Jul 22, 2009 6.834 7.022 5.993 6.891 2,830,967 +0.06(+0.84%)
Jul 21, 2009 6.662 6.850 6.556 6.834 612,465 +0.23(+3.46%)
Jul 20, 2009 6.458 6.638 6.377 6.605 513,583 +0.15(+2.28%)
Jul 17, 2009 6.516 6.589 6.442 6.458 266,873 -0.05(-0.75%)
Jul 16, 2009 6.638 6.671 6.344 6.507 466,984 -0.19(-2.80%)
Jul 15, 2009 6.695 6.818 6.548 6.695 419,765 +0.02(+0.37%)
Jul 14, 2009 6.377 6.818 6.254 6.671 709,225 +0.29(+4.61%)
Jul 13, 2009 6.254 6.401 6.246 6.377 281,604 +0.15(+2.36%)
Jul 10, 2009 6.091 6.328 5.960 6.230 288,636 +0.12(+2.01%)
Jul 09, 2009 6.254 6.336 5.952 6.107 799,569 -0.12(-1.97%)
Jul 08, 2009 6.124 6.434 6.066 6.230 548,211 +0.09(+1.46%)
Jul 07, 2009 6.181 6.254 6.099 6.140 457,075 -0.07(-1.05%)
Jul 06, 2009 6.205 6.279 6.124 6.205 327,927 -0.04(-0.65%)
Jul 02, 2009 6.303 6.328 6.197 6.246 647,595 -0.25(-3.89%)
Jul 01, 2009 6.189 6.540 6.156 6.499 646,919 +0.38(+6.27%)
Jun 30, 2009 6.132 6.205 6.034 6.115 625,593 +0.01(+0.13%)
Jun 29, 2009 6.164 6.262 5.985 6.107 434,674 -0.09(-1.45%)
Jun 26, 2009 6.009 6.213 5.903 6.197 883,635 +0.20(+3.27%)
Jun 25, 2009 5.871 6.083 5.846 6.001 448,714 +0.08(+1.38%)
Jun 24, 2009 6.009 6.132 5.879 5.919 351,143 -0.12(-2.03%)
Jun 23, 2009 6.107 6.213 5.989 6.042 325,233 -0.04(-0.67%)
Jun 22, 2009 6.091 6.148 5.862 6.083 513,622 -0.09(-1.45%)
Jun 19, 2009 6.532 6.581 6.042 6.173 1,162,442 -0.25(-3.94%)
Jun 18, 2009 6.360 6.499 6.246 6.426 362,077 +0.15(+2.34%)
Jun 17, 2009 6.377 6.491 6.124 6.279 1,275,641 -0.07(-1.03%)
Jun 16, 2009 6.393 6.491 6.262 6.344 462,687 +0.04(+0.65%)
Jun 15, 2009 6.475 6.524 6.156 6.303 523,568 -0.14(-2.15%)
Jun 12, 2009 6.393 6.556 6.230 6.442 620,433 +0.02(+0.25%)
Jun 11, 2009 6.728 6.728 6.418 6.426 771,005 -0.30(-4.49%)
Jun 10, 2009 6.997 7.014 6.622 6.728 402,872 -0.23(-3.29%)
Jun 09, 2009 6.899 7.079 6.850 6.956 355,803 +0.11(+1.55%)
Jun 08, 2009 6.946 6.965 6.809 6.850 798,831 -0.42(-5.73%)
Jun 05, 2009 7.471 7.634 7.242 7.267 334,290 -0.16(-2.09%)
Jun 04, 2009 7.438 7.503 7.226 7.422 224,480 +0.03(+0.44%)
Jun 03, 2009 7.471 7.561 7.275 7.389 367,983 -0.20(-2.69%)
Jun 02, 2009 7.871 7.871 7.431 7.593 493,619 -0.30(-3.83%)
Jun 01, 2009 7.512 8.124 7.397 7.895 695,515 +0.50(+6.73%)
May 29, 2009 7.210 7.430 7.022 7.397 626,344 +0.22(+3.07%)
May 28, 2009 7.242 7.267 6.818 7.177 602,784 +0.03(+0.46%)
May 27, 2009 7.242 7.512 7.112 7.144 583,248 -0.10(-1.35%)
May 26, 2009 6.654 7.299 6.638 7.242 733,167 +0.49(+7.26%)
May 22, 2009 6.916 6.965 6.654 6.752 351,345 -0.11(-1.55%)
May 21, 2009 7.063 7.210 6.695 6.858 551,864 -0.25(-3.56%)
May 20, 2009 7.324 7.552 7.087 7.112 836,717 -0.14(-1.91%)
May 19, 2009 7.120 7.348 7.071 7.250 696,266 +0.16(+2.30%)
May 18, 2009 6.720 7.087 6.630 7.087 400,588 +0.51(+7.69%)
May 15, 2009 6.605 6.728 6.450 6.581 639,090 -0.07(-0.98%)
May 14, 2009 6.679 6.793 6.556 6.646 804,723 +0.00(+0.00%)
May 13, 2009 6.997 6.997 6.548 6.646 879,723 -0.45(-6.33%)
May 12, 2009 7.332 7.332 6.965 7.095 652,812 -0.20(-2.80%)
May 11, 2009 7.356 7.389 7.144 7.299 811,746 -0.21(-2.83%)
May 08, 2009 7.046 7.528 6.818 7.512 1,140,777 +0.76(+11.25%)
May 07, 2009 7.324 7.389 6.728 6.752 1,060,523 -0.47(-6.55%)
May 06, 2009 7.552 7.561 6.981 7.226 1,000,439 -0.23(-3.07%)
May 05, 2009 7.552 7.626 7.324 7.454 660,951 -0.14(-1.83%)
May 04, 2009 7.585 7.642 7.495 7.593 1,710,970 -0.16(-2.00%)
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.