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

Domino's Pizza Inc (NY: DPZ )

528.75 -2.65 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2009 6.132 6.205 6.034 6.115 625,593 +0.01(+0.13%)
Jun 29, 2009 6.164 6.262 5.985 6.107 434,674 -0.09(-1.45%)
Jun 26, 2009 6.009 6.213 5.903 6.197 883,635 +0.20(+3.27%)
Jun 25, 2009 5.871 6.083 5.846 6.001 448,714 +0.08(+1.38%)
Jun 24, 2009 6.009 6.132 5.879 5.919 351,143 -0.12(-2.03%)
Jun 23, 2009 6.107 6.213 5.989 6.042 325,233 -0.04(-0.67%)
Jun 22, 2009 6.091 6.148 5.862 6.083 513,622 -0.09(-1.45%)
Jun 19, 2009 6.532 6.581 6.042 6.173 1,162,442 -0.25(-3.94%)
Jun 18, 2009 6.360 6.499 6.246 6.426 362,077 +0.15(+2.34%)
Jun 17, 2009 6.377 6.491 6.124 6.279 1,275,641 -0.07(-1.03%)
Jun 16, 2009 6.393 6.491 6.262 6.344 462,687 +0.04(+0.65%)
Jun 15, 2009 6.475 6.524 6.156 6.303 523,568 -0.14(-2.15%)
Jun 12, 2009 6.393 6.556 6.230 6.442 620,433 +0.02(+0.25%)
Jun 11, 2009 6.728 6.728 6.418 6.426 771,005 -0.30(-4.49%)
Jun 10, 2009 6.997 7.014 6.622 6.728 402,872 -0.23(-3.29%)
Jun 09, 2009 6.899 7.079 6.850 6.956 355,803 +0.11(+1.55%)
Jun 08, 2009 6.946 6.965 6.809 6.850 798,831 -0.42(-5.73%)
Jun 05, 2009 7.471 7.634 7.242 7.267 334,290 -0.16(-2.09%)
Jun 04, 2009 7.438 7.503 7.226 7.422 224,480 +0.03(+0.44%)
Jun 03, 2009 7.471 7.561 7.275 7.389 367,983 -0.20(-2.69%)
Jun 02, 2009 7.871 7.871 7.431 7.593 493,619 -0.30(-3.83%)
Jun 01, 2009 7.512 8.124 7.397 7.895 695,515 +0.50(+6.73%)
May 29, 2009 7.210 7.430 7.022 7.397 626,344 +0.22(+3.07%)
May 28, 2009 7.242 7.267 6.818 7.177 602,784 +0.03(+0.46%)
May 27, 2009 7.242 7.512 7.112 7.144 583,248 -0.10(-1.35%)
May 26, 2009 6.654 7.299 6.638 7.242 733,167 +0.49(+7.26%)
May 22, 2009 6.916 6.965 6.654 6.752 351,345 -0.11(-1.55%)
May 21, 2009 7.063 7.210 6.695 6.858 551,864 -0.25(-3.56%)
May 20, 2009 7.324 7.552 7.087 7.112 836,717 -0.14(-1.91%)
May 19, 2009 7.120 7.348 7.071 7.250 696,266 +0.16(+2.30%)
May 18, 2009 6.720 7.087 6.630 7.087 400,588 +0.51(+7.69%)
May 15, 2009 6.605 6.728 6.450 6.581 639,090 -0.07(-0.98%)
May 14, 2009 6.679 6.793 6.556 6.646 804,723 +0.00(+0.00%)
May 13, 2009 6.997 6.997 6.548 6.646 879,723 -0.45(-6.33%)
May 12, 2009 7.332 7.332 6.965 7.095 652,812 -0.20(-2.80%)
May 11, 2009 7.356 7.389 7.144 7.299 811,746 -0.21(-2.83%)
May 08, 2009 7.046 7.528 6.818 7.512 1,140,777 +0.76(+11.25%)
May 07, 2009 7.324 7.389 6.728 6.752 1,060,523 -0.47(-6.55%)
May 06, 2009 7.552 7.561 6.981 7.226 1,000,439 -0.23(-3.07%)
May 05, 2009 7.552 7.626 7.324 7.454 660,951 -0.14(-1.83%)
May 04, 2009 7.585 7.642 7.495 7.593 1,710,970 -0.16(-2.00%)
May 01, 2009 7.544 7.814 7.193 7.748 1,642,529 +0.04(+0.53%)
Apr 30, 2009 7.838 8.222 7.552 7.708 2,295,203 +0.19(+2.50%)
Apr 29, 2009 7.087 7.626 7.022 7.520 1,730,979 +0.48(+6.84%)
Apr 28, 2009 6.875 7.218 6.793 7.038 697,501 +0.11(+1.53%)
Apr 27, 2009 6.671 7.389 6.654 6.932 1,360,704 +0.09(+1.31%)
Apr 24, 2009 6.524 6.916 6.450 6.842 1,645,165 +0.38(+5.81%)
Apr 23, 2009 6.181 6.507 5.985 6.467 1,267,704 +0.42(+6.88%)
Apr 22, 2009 5.789 6.548 5.748 6.050 1,775,096 +0.18(+3.06%)
Apr 21, 2009 5.389 5.887 5.340 5.870 1,231,362 +0.44(+8.12%)
Apr 20, 2009 5.634 5.675 5.234 5.430 529,856 -0.33(-5.67%)
Apr 17, 2009 5.911 5.960 5.683 5.756 516,591 -0.16(-2.76%)
Apr 16, 2009 5.830 5.985 5.699 5.919 583,093 +0.12(+2.11%)
Apr 15, 2009 5.830 5.846 5.642 5.797 654,980 -0.07(-1.11%)
Apr 14, 2009 5.944 6.001 5.797 5.862 484,335 -0.15(-2.45%)
Apr 13, 2009 6.009 6.042 5.748 6.009 726,661 -0.02(-0.27%)
Apr 09, 2009 5.732 6.140 5.675 6.026 1,858,637 +0.42(+7.42%)
Apr 08, 2009 5.462 5.626 5.430 5.609 1,283,351 +0.16(+3.00%)
Apr 07, 2009 5.511 5.650 5.307 5.446 396,540 -0.07(-1.19%)
Apr 06, 2009 5.691 5.707 5.430 5.511 780,858 -0.23(-3.98%)
Apr 03, 2009 5.528 5.740 5.421 5.740 1,043,680 +0.22(+3.99%)
Apr 02, 2009 5.307 5.846 5.307 5.519 1,978,282 +0.28(+5.30%)
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.