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 (%)
May 29, 2009 7.210 7.431 7.022 7.398 626,286 +0.22(+3.07%)
May 28, 2009 7.243 7.267 6.818 7.178 602,729 +0.03(+0.46%)
May 27, 2009 7.243 7.512 7.112 7.145 583,194 -0.10(-1.35%)
May 26, 2009 6.655 7.300 6.639 7.243 733,100 +0.49(+7.26%)
May 22, 2009 6.916 6.965 6.655 6.753 351,312 -0.11(-1.55%)
May 21, 2009 7.063 7.210 6.696 6.859 551,814 -0.25(-3.56%)
May 20, 2009 7.324 7.553 7.088 7.112 836,640 -0.14(-1.91%)
May 19, 2009 7.120 7.349 7.071 7.251 696,202 +0.16(+2.30%)
May 18, 2009 6.720 7.088 6.630 7.088 400,551 +0.51(+7.69%)
May 15, 2009 6.606 6.728 6.451 6.581 639,031 -0.07(-0.98%)
May 14, 2009 6.679 6.794 6.557 6.647 804,649 +0.00(+0.00%)
May 13, 2009 6.998 6.998 6.549 6.647 879,642 -0.45(-6.33%)
May 12, 2009 7.333 7.333 6.965 7.096 652,752 -0.20(-2.80%)
May 11, 2009 7.357 7.390 7.145 7.300 811,671 -0.21(-2.83%)
May 08, 2009 7.047 7.529 6.818 7.512 1,140,672 +0.76(+11.25%)
May 07, 2009 7.324 7.390 6.728 6.753 1,060,425 -0.47(-6.55%)
May 06, 2009 7.553 7.561 6.982 7.226 1,000,347 -0.23(-3.07%)
May 05, 2009 7.553 7.627 7.324 7.455 660,890 -0.14(-1.83%)
May 04, 2009 7.586 7.643 7.496 7.594 1,710,813 -0.16(-2.00%)
May 01, 2009 7.545 7.814 7.194 7.749 1,642,378 +0.04(+0.53%)
Apr 30, 2009 7.839 8.223 7.553 7.708 2,294,993 +0.19(+2.50%)
Apr 29, 2009 7.088 7.627 7.022 7.520 1,730,821 +0.48(+6.84%)
Apr 28, 2009 6.875 7.218 6.794 7.039 697,437 +0.11(+1.53%)
Apr 27, 2009 6.671 7.390 6.655 6.933 1,360,579 +0.09(+1.31%)
Apr 24, 2009 6.524 6.916 6.451 6.843 1,645,014 +0.38(+5.81%)
Apr 23, 2009 6.181 6.508 5.985 6.467 1,267,587 +0.42(+6.88%)
Apr 22, 2009 5.789 6.549 5.749 6.051 1,774,933 +0.18(+3.06%)
Apr 21, 2009 5.389 5.887 5.340 5.871 1,231,249 +0.44(+8.12%)
Apr 20, 2009 5.634 5.675 5.234 5.430 529,808 -0.33(-5.67%)
Apr 17, 2009 5.912 5.961 5.683 5.757 516,543 -0.16(-2.76%)
Apr 16, 2009 5.830 5.985 5.700 5.920 583,040 +0.12(+2.11%)
Apr 15, 2009 5.830 5.847 5.642 5.798 654,920 -0.07(-1.11%)
Apr 14, 2009 5.945 6.002 5.798 5.863 484,291 -0.15(-2.45%)
Apr 13, 2009 6.010 6.043 5.749 6.010 726,594 -0.02(-0.27%)
Apr 09, 2009 5.732 6.140 5.675 6.026 1,858,467 +0.42(+7.42%)
Apr 08, 2009 5.463 5.626 5.430 5.610 1,283,234 +0.16(+3.00%)
Apr 07, 2009 5.512 5.651 5.308 5.446 396,504 -0.07(-1.19%)
Apr 06, 2009 5.691 5.708 5.430 5.512 780,787 -0.23(-3.98%)
Apr 03, 2009 5.528 5.740 5.422 5.740 1,043,584 +0.22(+3.99%)
Apr 02, 2009 5.308 5.847 5.308 5.520 1,978,100 +0.28(+5.30%)
Apr 01, 2009 5.218 5.397 5.218 5.242 631,759 -0.11(-1.98%)
Mar 31, 2009 5.414 5.531 5.299 5.348 427,305 -0.07(-1.36%)
Mar 30, 2009 5.332 5.544 5.308 5.422 381,881 -0.33(-5.82%)
Mar 26, 2009 5.610 5.953 5.610 5.757 1,475,011 +0.22(+3.98%)
Mar 25, 2009 5.561 5.683 5.267 5.536 461,908 +0.11(+1.96%)
Mar 24, 2009 5.414 5.667 5.299 5.430 666,286 -0.06(-1.04%)
Mar 23, 2009 5.422 5.504 5.389 5.487 944,742 +0.22(+4.19%)
Mar 20, 2009 5.446 5.446 5.218 5.267 569,352 -0.08(-1.53%)
Mar 19, 2009 5.536 5.536 5.299 5.348 834,350 -0.06(-1.06%)
Mar 18, 2009 5.201 5.446 5.054 5.406 766,028 +0.20(+3.92%)
Mar 17, 2009 4.981 5.218 4.981 5.201 326,465 +0.11(+2.25%)
Mar 16, 2009 5.283 5.389 5.063 5.087 427,538 -0.16(-2.96%)
Mar 13, 2009 5.283 5.316 5.087 5.242 0 +0.11(+2.23%)
Mar 12, 2009 5.022 5.136 4.924 5.128 813,726 +0.07(+1.29%)
Mar 11, 2009 5.038 5.136 4.916 5.063 648,559 +0.07(+1.47%)
Mar 10, 2009 4.818 5.054 4.777 4.989 636,567 +0.31(+6.63%)
Mar 09, 2009 4.761 4.907 4.581 4.679 707,075 -0.12(-2.55%)
Mar 06, 2009 4.793 4.932 4.679 4.801 0 +0.07(+1.38%)
Mar 05, 2009 4.899 4.932 4.703 4.736 748,091 -0.52(-9.94%)
Mar 04, 2009 5.169 5.381 5.120 5.259 571,082 -0.21(-3.88%)
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.