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 (%)
Jul 31, 2008 10.45 10.77 10.36 10.54 382,366 -0.02(-0.23%)
Jul 30, 2008 10.79 10.87 10.39 10.57 422,967 -0.07(-0.61%)
Jul 29, 2008 10.63 10.85 10.45 10.63 534,782 +0.25(+2.43%)
Jul 28, 2008 10.54 10.81 10.20 10.38 781,329 -0.18(-1.69%)
Jul 25, 2008 10.52 10.88 10.38 10.56 587,804 +0.17(+1.64%)
Jul 24, 2008 10.92 11.19 10.35 10.39 783,223 -0.48(-4.42%)
Jul 23, 2008 10.27 11.55 10.27 10.87 1,990,827 +0.59(+5.78%)
Jul 22, 2008 9.315 10.40 8.908 10.27 1,563,735 +1.82(+21.56%)
Jul 21, 2008 8.737 8.745 8.314 8.452 616,264 -0.16(-1.89%)
Jul 18, 2008 8.680 8.965 8.387 8.615 793,540 -0.01(-0.09%)
Jul 17, 2008 8.989 8.989 8.485 8.623 1,419,183 -0.23(-2.57%)
Jul 16, 2008 8.420 9.014 8.298 8.851 655,340 +0.50(+5.94%)
Jul 15, 2008 8.176 8.615 8.013 8.355 744,003 +0.03(+0.39%)
Jul 14, 2008 8.696 8.705 8.265 8.322 673,051 -0.28(-3.31%)
Jul 11, 2008 8.623 8.827 8.298 8.607 1,305,034 -0.07(-0.84%)
Jul 10, 2008 8.949 9.095 8.631 8.680 549,463 -0.29(-3.26%)
Jul 09, 2008 9.534 9.713 8.973 8.973 565,065 -0.58(-6.05%)
Jul 08, 2008 9.063 9.559 9.006 9.551 792,360 +0.55(+6.05%)
Jul 07, 2008 9.095 9.209 8.843 9.006 764,718 -0.03(-0.36%)
Jul 04, 2008 8.542 9.144 8.542 9.038 494,765 +0.00(+0.00%)
Jul 03, 2008 8.542 9.144 8.542 9.038 494,765 +0.42(+4.91%)
Jul 02, 2008 9.006 9.079 8.583 8.615 673,051 -0.41(-4.51%)
Jul 01, 2008 9.193 9.315 8.884 9.022 850,652 -0.33(-3.57%)
Jun 30, 2008 9.624 9.722 9.339 9.355 537,518 -0.28(-2.95%)
Jun 27, 2008 9.307 9.665 8.607 9.640 2,505,257 +0.05(+0.51%)
Jun 26, 2008 10.22 10.23 9.591 9.591 722,755 -0.76(-7.38%)
Jun 25, 2008 9.844 10.46 9.835 10.36 555,769 +0.52(+5.29%)
Jun 24, 2008 9.518 9.949 9.355 9.835 2,313,787 +0.24(+2.46%)
Jun 23, 2008 9.876 9.925 9.599 9.599 452,884 -0.28(-2.80%)
Jun 20, 2008 9.876 10.17 9.738 9.876 967,840 -0.20(-2.02%)
Jun 19, 2008 10.01 10.24 9.884 10.08 412,879 +0.06(+0.57%)
Jun 18, 2008 10.21 10.30 9.811 10.02 521,850 -0.26(-2.53%)
Jun 17, 2008 10.47 10.47 10.25 10.28 253,229 -0.18(-1.71%)
Jun 16, 2008 10.43 10.53 10.25 10.46 332,898 -0.02(-0.23%)
Jun 13, 2008 10.32 10.53 10.17 10.49 332,314 +0.23(+2.22%)
Jun 12, 2008 10.31 10.58 10.19 10.26 263,300 -0.03(-0.32%)
Jun 11, 2008 10.62 10.62 10.29 10.29 545,988 -0.38(-3.58%)
Jun 10, 2008 10.49 10.68 10.38 10.67 423,406 +0.15(+1.47%)
Jun 09, 2008 10.59 10.71 10.45 10.52 365,923 -0.07(-0.69%)
Jun 06, 2008 11.10 11.10 10.59 10.59 325,772 -0.58(-5.17%)
Jun 05, 2008 10.95 11.34 10.94 11.17 455,648 +0.24(+2.16%)
Jun 04, 2008 10.59 10.94 10.57 10.93 347,930 +0.26(+2.44%)
Jun 03, 2008 10.69 10.82 10.54 10.67 265,316 +0.05(+0.46%)
Jun 02, 2008 10.96 10.97 10.49 10.62 494,261 -0.33(-2.97%)
May 30, 2008 11.11 11.11 10.88 10.95 364,629 -0.13(-1.18%)
May 29, 2008 10.74 11.13 10.74 11.08 477,538 +0.32(+2.95%)
May 28, 2008 10.58 10.78 10.32 10.76 661,335 +0.20(+1.93%)
May 27, 2008 10.40 10.62 10.28 10.56 244,972 +0.19(+1.80%)
May 26, 2008 10.35 10.44 10.17 10.37 0 +0.00(+0.00%)
May 23, 2008 10.35 10.44 10.17 10.37 315,368 -0.07(-0.62%)
May 22, 2008 10.33 10.58 10.33 10.44 228,663 +0.11(+1.02%)
May 21, 2008 10.50 10.68 10.27 10.33 413,806 -0.16(-1.55%)
May 20, 2008 10.47 10.52 10.39 10.49 289,152 -0.04(-0.39%)
May 19, 2008 10.61 10.62 10.17 10.54 592,262 -0.10(-0.92%)
May 16, 2008 11.07 11.15 10.54 10.63 413,964 -0.43(-3.90%)
May 15, 2008 11.14 11.14 10.67 11.06 183,496 -0.05(-0.44%)
May 14, 2008 11.14 11.45 11.02 11.11 234,161 -0.03(-0.29%)
May 13, 2008 10.98 11.19 10.89 11.15 217,237 +0.15(+1.41%)
May 12, 2008 10.67 11.01 10.67 10.99 234,600 +0.37(+3.52%)
May 09, 2008 10.58 10.77 10.53 10.62 201,629 -0.04(-0.38%)
May 08, 2008 10.71 10.79 10.59 10.66 269,841 -0.03(-0.30%)
May 07, 2008 10.85 11.10 10.68 10.69 238,035 -0.26(-2.38%)
May 06, 2008 10.92 11.12 10.88 10.95 253,977 -0.04(-0.37%)
May 05, 2008 10.90 11.03 10.75 10.99 278,812 -0.01(-0.07%)
May 02, 2008 11.06 11.16 10.95 11.00 277,312 +0.01(+0.07%)
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.