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 (%)
Mar 31, 2008 10.86 11.25 10.58 11.02 515,581 +0.21(+1.97%)
Mar 28, 2008 10.78 11.17 10.39 10.80 538,972 -0.50(-4.41%)
Mar 27, 2008 11.43 11.54 11.14 11.30 516,561 -0.16(-1.42%)
Mar 26, 2008 11.64 11.67 11.32 11.46 363,478 -0.25(-2.16%)
Mar 25, 2008 12.21 12.29 11.43 11.72 667,469 -0.47(-3.82%)
Mar 24, 2008 11.88 12.40 11.88 12.18 773,004 +0.33(+2.83%)
Mar 21, 2008 10.96 12.02 10.72 11.85 1,422,073 +0.00(+0.00%)
Mar 20, 2008 10.96 12.02 10.72 11.85 1,422,073 +0.94(+8.61%)
Mar 19, 2008 11.10 11.10 10.84 10.91 485,148 -0.01(-0.07%)
Mar 18, 2008 10.97 11.10 10.63 10.92 464,145 +0.19(+1.75%)
Mar 17, 2008 10.33 10.85 10.31 10.73 563,465 +0.11(+1.00%)
Mar 14, 2008 10.98 10.99 10.42 10.62 372,541 -0.29(-2.62%)
Mar 13, 2008 10.78 11.02 10.60 10.91 714,710 -0.02(-0.15%)
Mar 12, 2008 10.93 11.05 10.79 10.93 596,782 +0.03(+0.30%)
Mar 11, 2008 10.87 10.98 10.64 10.89 598,858 +0.26(+2.46%)
Mar 10, 2008 10.53 10.76 10.53 10.63 507,988 +0.11(+1.09%)
Mar 07, 2008 10.46 10.80 10.35 10.52 674,419 -0.13(-1.23%)
Mar 06, 2008 10.94 10.97 10.62 10.65 1,040,408 -0.29(-2.61%)
Mar 05, 2008 10.85 10.97 10.82 10.93 549,932 +0.04(+0.38%)
Mar 04, 2008 10.73 10.99 10.70 10.89 470,881 +0.01(+0.07%)
Mar 03, 2008 10.87 10.93 10.61 10.88 1,254,785 +0.07(+0.60%)
Feb 29, 2008 10.90 11.17 10.71 10.82 1,154,359 -0.24(-2.14%)
Feb 28, 2008 11.42 11.42 11.00 11.06 961,234 -0.42(-3.70%)
Feb 27, 2008 11.14 11.67 10.69 11.48 985,727 +0.26(+2.33%)
Feb 26, 2008 10.25 11.69 10.22 11.22 1,810,512 +0.60(+5.61%)
Feb 25, 2008 10.81 10.85 10.50 10.62 1,853,735 -0.23(-2.11%)
Feb 22, 2008 11.00 11.06 10.76 10.85 1,164,405 -0.11(-0.97%)
Feb 21, 2008 11.38 11.50 10.91 10.96 395,442 -0.32(-2.82%)
Feb 20, 2008 11.02 11.36 10.93 11.28 414,267 +0.26(+2.37%)
Feb 19, 2008 11.15 11.29 10.94 11.02 397,646 -0.03(-0.30%)
Feb 18, 2008 11.03 11.11 10.77 11.05 0 +0.00(+0.00%)
Feb 15, 2008 11.03 11.11 10.77 11.05 412,342 -0.08(-0.73%)
Feb 14, 2008 11.51 11.58 11.05 11.13 591,582 -0.37(-3.20%)
Feb 13, 2008 11.30 11.51 11.17 11.50 530,583 +0.33(+2.92%)
Feb 12, 2008 10.94 11.28 10.92 11.17 354,416 +0.26(+2.40%)
Feb 11, 2008 11.07 11.07 10.80 10.91 703,873 -0.20(-1.84%)
Feb 08, 2008 11.30 11.33 10.96 11.11 349,480 -0.24(-2.09%)
Feb 07, 2008 11.00 11.51 11.00 11.35 392,748 +0.33(+3.04%)
Feb 06, 2008 11.29 11.40 10.97 11.02 318,043 -0.21(-1.89%)
Feb 05, 2008 11.08 11.54 10.97 11.23 363,488 -0.06(-0.51%)
Feb 04, 2008 11.60 11.60 11.27 11.28 507,743 -0.33(-2.81%)
Feb 01, 2008 11.21 11.68 11.15 11.61 445,898 +0.50(+4.48%)
Jan 31, 2008 10.52 11.28 10.52 11.11 592,979 +0.43(+4.05%)
Jan 30, 2008 10.78 11.03 10.65 10.68 422,507 -0.20(-1.88%)
Jan 29, 2008 10.90 11.07 10.76 10.88 416,628 +0.03(+0.30%)
Jan 28, 2008 10.79 10.86 10.57 10.85 329,304 +0.03(+0.30%)
Jan 25, 2008 11.00 11.26 10.64 10.82 531,012 -0.01(-0.08%)
Jan 24, 2008 11.15 11.40 10.80 10.83 579,018 -0.28(-2.50%)
Jan 23, 2008 9.741 11.27 9.676 11.11 1,391,302 +1.17(+11.75%)
Jan 22, 2008 9.497 10.20 9.497 9.937 622,835 +0.03(+0.33%)
Jan 21, 2008 9.954 10.12 9.790 9.905 0 +0.00(+0.00%)
Jan 18, 2008 9.954 10.12 9.790 9.905 1,334,187 +0.00(+0.00%)
Jan 17, 2008 9.897 9.986 9.733 9.905 724,875 +0.00(+0.00%)
Jan 16, 2008 9.709 10.11 9.709 9.905 1,007,649 +0.21(+2.19%)
Jan 15, 2008 9.701 9.741 9.554 9.693 826,045 -0.16(-1.66%)
Jan 14, 2008 9.766 10.13 9.595 9.856 1,011,200 +0.17(+1.77%)
Jan 11, 2008 9.978 9.978 9.570 9.684 835,217 -0.38(-3.81%)
Jan 10, 2008 9.554 10.28 9.472 10.07 661,587 +0.42(+4.40%)
Jan 09, 2008 9.423 9.717 9.325 9.643 649,191 +0.18(+1.90%)
Jan 08, 2008 9.839 10.04 9.399 9.464 1,031,040 -0.35(-3.58%)
Jan 07, 2008 9.635 9.954 9.562 9.815 930,648 +0.24(+2.56%)
Jan 04, 2008 9.758 9.758 9.227 9.570 931,230 -0.30(-3.06%)
Jan 03, 2008 10.44 10.44 9.684 9.872 1,154,669 -0.58(-5.55%)
Jan 02, 2008 10.79 10.94 10.38 10.45 476,844 -0.35(-3.25%)
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.