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

Domino's Pizza Inc (NY: DPZ )

459.73 +11.29 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2008 4.686 4.881 4.548 4.840 742,436 +0.26(+5.68%)
Oct 30, 2008 4.116 4.621 4.051 4.580 770,034 +0.59(+14.66%)
Oct 29, 2008 4.068 4.336 3.954 3.994 1,387,676 -0.05(-1.21%)
Oct 28, 2008 4.125 4.230 3.913 4.043 791,603 +0.00(+0.00%)
Oct 27, 2008 4.149 4.474 4.043 4.043 595,436 -0.23(-5.33%)
Oct 24, 2008 4.336 4.393 4.084 4.271 1,113,868 -0.28(-6.25%)
Oct 23, 2008 4.808 4.849 4.474 4.556 777,804 -0.20(-4.11%)
Oct 22, 2008 5.003 5.150 4.686 4.751 1,051,721 -0.12(-2.50%)
Oct 21, 2008 5.109 5.207 4.816 4.873 765,468 -0.33(-6.41%)
Oct 20, 2008 5.272 5.402 5.150 5.207 588,052 -0.02(-0.47%)
Oct 17, 2008 5.101 5.402 4.792 5.231 1,321,707 -0.05(-0.92%)
Oct 16, 2008 5.508 5.809 5.125 5.280 1,811,287 -0.19(-3.42%)
Oct 15, 2008 6.061 6.061 5.377 5.467 1,090,496 -0.59(-9.80%)
Oct 14, 2008 7.810 7.810 5.491 6.061 2,483,132 -2.07(-25.50%)
Oct 13, 2008 8.135 8.200 8.005 8.135 291,696 +0.38(+4.93%)
Oct 10, 2008 7.281 7.899 7.069 7.753 1,153,067 +0.11(+1.49%)
Oct 09, 2008 7.924 8.119 7.590 7.639 525,120 -0.31(-3.89%)
Oct 08, 2008 7.785 8.257 7.785 7.948 596,307 +0.02(+0.21%)
Oct 07, 2008 8.282 8.444 7.850 7.932 580,797 -0.31(-3.75%)
Oct 06, 2008 8.501 8.599 8.054 8.241 1,219,448 -0.49(-5.59%)
Oct 03, 2008 9.331 9.388 8.729 8.729 313,842 -0.48(-5.21%)
Oct 02, 2008 9.770 9.770 9.185 9.209 316,314 -0.53(-5.43%)
Oct 01, 2008 9.787 9.819 9.543 9.738 352,554 -0.14(-1.40%)
Sep 30, 2008 9.599 9.900 9.233 9.876 523,343 +0.55(+5.84%)
Sep 29, 2008 9.844 9.982 9.186 9.331 529,969 -0.68(-6.75%)
Sep 26, 2008 9.770 10.19 9.746 10.01 0 +0.03(+0.33%)
Sep 25, 2008 9.957 10.14 9.941 9.974 330,574 +0.04(+0.41%)
Sep 24, 2008 10.32 10.37 9.917 9.933 201,407 -0.36(-3.48%)
Sep 23, 2008 10.31 10.55 10.22 10.29 333,954 +0.05(+0.48%)
Sep 22, 2008 10.84 10.84 10.18 10.24 537,373 -0.63(-5.83%)
Sep 19, 2008 10.96 11.15 10.74 10.88 0 +0.44(+4.21%)
Sep 18, 2008 10.47 10.47 9.844 10.44 777,430 +0.20(+1.91%)
Sep 17, 2008 10.70 10.74 10.24 10.24 606,580 -0.63(-5.76%)
Sep 16, 2008 10.34 10.97 10.27 10.87 545,180 +0.26(+2.45%)
Sep 15, 2008 10.51 10.90 10.40 10.61 810,266 -0.08(-0.76%)
Sep 12, 2008 10.76 10.86 10.54 10.69 756,292 -0.28(-2.59%)
Sep 11, 2008 10.47 11.24 10.47 10.97 664,471 +0.11(+1.05%)
Sep 10, 2008 10.97 11.13 10.80 10.86 647,557 +0.09(+0.83%)
Sep 09, 2008 10.91 11.05 10.77 10.77 944,308 -0.21(-1.93%)
Sep 08, 2008 11.00 11.23 10.90 10.98 748,413 +0.32(+2.98%)
Sep 05, 2008 10.56 10.75 10.33 10.67 0 +0.03(+0.31%)
Sep 04, 2008 10.80 10.86 10.54 10.63 337,105 -0.29(-2.68%)
Sep 03, 2008 10.92 11.04 10.80 10.93 484,734 -0.04(-0.37%)
Sep 02, 2008 11.30 11.55 10.93 10.97 549,139 +0.07(+0.60%)
Aug 29, 2008 11.03 11.12 10.84 10.90 269,167 -0.17(-1.54%)
Aug 28, 2008 10.83 11.08 10.73 11.07 373,636 +0.24(+2.25%)
Aug 27, 2008 10.87 10.93 10.76 10.83 340,472 -0.08(-0.75%)
Aug 26, 2008 10.92 11.17 10.63 10.91 473,526 +0.00(+0.00%)
Aug 25, 2008 11.06 11.28 10.81 10.91 470,629 -0.24(-2.12%)
Aug 22, 2008 10.74 11.16 10.73 11.15 541,103 +0.57(+5.38%)
Aug 21, 2008 10.61 10.82 10.49 10.58 373,912 -0.16(-1.52%)
Aug 20, 2008 10.86 10.98 10.60 10.74 396,418 -0.09(-0.83%)
Aug 19, 2008 11.12 11.28 10.71 10.83 430,992 -0.37(-3.27%)
Aug 18, 2008 11.41 11.49 11.11 11.19 556,303 -0.18(-1.57%)
Aug 15, 2008 11.22 11.49 11.15 11.37 0 +0.20(+1.75%)
Aug 14, 2008 10.82 11.26 10.80 11.18 354,348 +0.25(+2.31%)
Aug 13, 2008 11.02 11.05 10.71 10.93 508,319 -0.14(-1.25%)
Aug 12, 2008 11.01 11.15 10.88 11.06 633,578 -0.09(-0.80%)
Aug 11, 2008 10.98 11.54 10.82 11.15 740,721 +0.15(+1.33%)
Aug 08, 2008 10.65 11.10 10.65 11.01 492,323 +0.35(+3.28%)
Aug 07, 2008 10.74 10.85 10.45 10.66 555,652 -0.29(-2.67%)
Aug 06, 2008 10.88 11.04 10.60 10.95 513,522 +0.05(+0.45%)
Aug 05, 2008 10.54 11.11 10.54 10.90 906,783 +0.47(+4.52%)
Aug 04, 2008 10.48 10.62 10.10 10.43 614,745 -0.10(-0.93%)
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.