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

Domino's Pizza Inc (NY: DPZ )

532.16 +10.75 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2010 12.91 12.93 12.45 12.58 1,216,018 -0.30(-2.34%)
Apr 29, 2010 12.62 12.91 12.59 12.89 1,133,778 +0.35(+2.80%)
Apr 28, 2010 12.54 12.69 12.26 12.53 2,430,560 -0.29(-2.23%)
Apr 27, 2010 13.16 13.16 12.76 12.82 1,183,724 -0.38(-2.85%)
Apr 26, 2010 12.65 13.33 12.65 13.20 2,670,330 +0.79(+6.39%)
Apr 23, 2010 12.38 12.49 12.26 12.40 763,272 +0.01(+0.07%)
Apr 22, 2010 12.32 12.47 12.25 12.40 1,738,560 -0.28(-2.19%)
Apr 21, 2010 12.59 12.71 12.33 12.67 1,118,966 +0.12(+0.98%)
Apr 20, 2010 12.22 12.58 12.09 12.55 7,543 +0.42(+3.43%)
Apr 19, 2010 12.08 12.25 11.85 12.13 1,131,565 +0.03(+0.27%)
Apr 16, 2010 12.28 12.41 11.92 12.10 1,312,756 -0.21(-1.72%)
Apr 15, 2010 12.66 12.77 12.31 12.31 1,263,495 -0.22(-1.76%)
Apr 14, 2010 12.64 12.71 12.44 12.53 1,970,518 +0.16(+1.25%)
Apr 13, 2010 11.90 12.45 11.64 12.38 2,598,640 +0.60(+5.13%)
Apr 12, 2010 11.78 11.91 11.68 11.77 1,157,907 -0.03(-0.28%)
Apr 09, 2010 12.09 12.11 11.69 11.81 1,600,899 -0.20(-1.70%)
Apr 08, 2010 11.43 12.13 11.26 12.01 3,492,787 +0.57(+5.00%)
Apr 07, 2010 11.42 11.47 11.33 11.44 1,374,165 +0.06(+0.50%)
Apr 06, 2010 11.33 11.47 11.21 11.38 935,467 +0.08(+0.72%)
Apr 05, 2010 11.33 11.43 11.18 11.30 990,535 +0.05(+0.44%)
Apr 01, 2010 11.22 11.25 11.25 11.25 752,797 +0.11(+1.03%)
Mar 31, 2010 11.29 11.39 11.12 11.14 983,424 -0.18(-1.59%)
Mar 30, 2010 11.34 11.43 11.21 11.32 1,328,547 +0.07(+0.58%)
Mar 29, 2010 11.30 11.42 11.15 11.25 714,932 -0.01(-0.07%)
Mar 26, 2010 11.45 11.47 11.19 11.26 566,565 -0.15(-1.29%)
Mar 25, 2010 11.35 11.51 11.30 11.41 1,588,119 +0.11(+1.01%)
Mar 24, 2010 11.27 11.31 11.16 11.29 812,073 -0.06(-0.50%)
Mar 23, 2010 11.40 11.40 11.16 11.35 813,372 -0.02(-0.14%)
Mar 22, 2010 10.93 11.42 10.90 11.37 1,384,724 +0.47(+4.27%)
Mar 19, 2010 11.06 11.19 10.85 10.90 1,505,613 -0.17(-1.55%)
Mar 18, 2010 11.46 11.46 10.86 11.07 2,369,592 -0.51(-4.44%)
Mar 17, 2010 11.51 11.64 11.46 11.59 1,120,555 +0.09(+0.78%)
Mar 16, 2010 11.26 11.50 11.15 11.50 1,245,924 +0.25(+2.25%)
Mar 15, 2010 11.28 11.30 11.22 11.24 922,911 -0.11(-0.94%)
Mar 12, 2010 11.33 11.38 11.15 11.35 841,796 +0.13(+1.16%)
Mar 11, 2010 11.11 11.37 11.02 11.22 1,697,342 +0.14(+1.25%)
Mar 10, 2010 11.43 11.43 11.05 11.08 2,738,280 -0.51(-4.37%)
Mar 09, 2010 11.28 11.64 11.16 11.59 2,604,731 +0.33(+2.90%)
Mar 08, 2010 11.41 11.47 11.24 11.26 1,819,045 -0.08(-0.72%)
Mar 05, 2010 11.19 11.42 11.08 11.34 1,392,029 +0.16(+1.39%)
Mar 04, 2010 11.48 11.48 10.91 11.19 3,652,783 -0.29(-2.56%)
Mar 03, 2010 11.04 11.54 10.97 11.48 4,391,257 +0.55(+5.00%)
Mar 02, 2010 10.75 10.94 10.43 10.93 4,444,050 +0.53(+5.10%)
Mar 01, 2010 10.30 10.48 10.21 10.40 2,336,320 +0.20(+2.00%)
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%)
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.