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

Domino's Pizza Inc (NY: DPZ )

524.46 -2.78 (-0.53%)
Streaming Delayed Price Updated: 12:26 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 (%)
Aug 31, 2009 6.745 6.761 6.590 6.606 271,564 -0.16(-2.41%)
Aug 28, 2009 6.835 6.851 6.614 6.769 363,641 +0.02(+0.24%)
Aug 27, 2009 6.614 6.924 6.573 6.753 858,975 +0.15(+2.22%)
Aug 26, 2009 6.263 6.622 6.157 6.606 644,103 +0.31(+4.93%)
Aug 25, 2009 6.320 6.394 6.238 6.296 361,411 -0.01(-0.13%)
Aug 24, 2009 6.410 6.459 6.263 6.304 208,558 -0.08(-1.28%)
Aug 21, 2009 6.426 6.508 6.336 6.385 313,150 +0.03(+0.51%)
Aug 20, 2009 6.296 6.418 6.255 6.353 202,755 +0.10(+1.57%)
Aug 19, 2009 6.124 6.263 6.018 6.255 457,542 +0.06(+0.92%)
Aug 18, 2009 6.067 6.304 6.002 6.198 393,997 +0.14(+2.29%)
Aug 17, 2009 6.051 6.157 5.920 6.059 444,023 -0.16(-2.50%)
Aug 14, 2009 6.385 6.385 6.124 6.214 543,243 -0.12(-1.93%)
Aug 13, 2009 6.296 6.426 6.181 6.336 601,669 +0.02(+0.39%)
Aug 12, 2009 6.377 6.443 6.247 6.312 465,922 -0.08(-1.28%)
Aug 11, 2009 6.696 6.704 6.394 6.394 302,398 -0.30(-4.51%)
Aug 10, 2009 6.573 6.777 6.541 6.696 205,441 +0.10(+1.49%)
Aug 07, 2009 6.720 6.720 6.557 6.598 258,340 +0.00(+0.00%)
Aug 06, 2009 6.745 6.777 6.557 6.598 345,673 -0.14(-2.06%)
Aug 05, 2009 6.720 6.769 6.688 6.737 494,834 +0.00(+0.00%)
Aug 04, 2009 6.712 6.777 6.696 6.737 263,045 -0.04(-0.60%)
Aug 03, 2009 6.777 6.777 6.630 6.777 404,395 +0.07(+0.97%)
Jul 31, 2009 6.728 6.818 6.712 6.712 465,431 -0.07(-0.96%)
Jul 30, 2009 6.753 7.120 6.663 6.777 637,199 +0.13(+1.97%)
Jul 29, 2009 6.704 6.704 6.541 6.647 387,826 -0.08(-1.21%)
Jul 28, 2009 6.777 6.810 6.614 6.728 392,986 -0.07(-0.96%)
Jul 27, 2009 6.777 6.835 6.671 6.794 553,339 +0.01(+0.12%)
Jul 24, 2009 6.745 6.794 6.704 6.786 458 -0.02(-0.24%)
Jul 23, 2009 6.892 6.973 6.704 6.802 1,314,775 -0.09(-1.30%)
Jul 22, 2009 6.835 7.022 5.994 6.892 2,830,707 +0.06(+0.84%)
Jul 21, 2009 6.663 6.851 6.557 6.835 612,408 +0.23(+3.46%)
Jul 20, 2009 6.459 6.639 6.377 6.606 513,536 +0.15(+2.28%)
Jul 17, 2009 6.516 6.590 6.443 6.459 266,849 -0.05(-0.75%)
Jul 16, 2009 6.639 6.671 6.345 6.508 466,941 -0.19(-2.80%)
Jul 15, 2009 6.696 6.818 6.549 6.696 419,727 +0.02(+0.37%)
Jul 14, 2009 6.377 6.818 6.255 6.671 709,160 +0.29(+4.61%)
Jul 13, 2009 6.255 6.402 6.247 6.377 281,578 +0.15(+2.36%)
Jul 10, 2009 6.091 6.328 5.961 6.230 288,610 +0.12(+2.01%)
Jul 09, 2009 6.255 6.336 5.953 6.108 799,496 -0.12(-1.97%)
Jul 08, 2009 6.124 6.434 6.067 6.230 548,160 +0.09(+1.46%)
Jul 07, 2009 6.181 6.255 6.100 6.140 457,034 -0.07(-1.05%)
Jul 06, 2009 6.206 6.279 6.124 6.206 327,897 -0.04(-0.65%)
Jul 02, 2009 6.304 6.328 6.198 6.247 647,535 -0.25(-3.89%)
Jul 01, 2009 6.189 6.541 6.157 6.500 646,859 +0.38(+6.28%)
Jun 30, 2009 6.132 6.206 6.034 6.116 625,536 +0.01(+0.13%)
Jun 29, 2009 6.165 6.263 5.985 6.108 434,635 -0.09(-1.45%)
Jun 26, 2009 6.010 6.214 5.904 6.198 883,554 +0.20(+3.27%)
Jun 25, 2009 5.872 6.083 5.847 6.002 448,673 +0.08(+1.38%)
Jun 24, 2009 6.010 6.132 5.879 5.920 351,110 -0.12(-2.03%)
Jun 23, 2009 6.108 6.214 5.989 6.043 325,203 -0.04(-0.67%)
Jun 22, 2009 6.091 6.149 5.863 6.083 513,575 -0.09(-1.46%)
Jun 19, 2009 6.532 6.581 6.043 6.173 1,162,335 -0.25(-3.94%)
Jun 18, 2009 6.361 6.500 6.247 6.426 362,044 +0.15(+2.34%)
Jun 17, 2009 6.377 6.492 6.124 6.279 1,275,524 -0.07(-1.03%)
Jun 16, 2009 6.394 6.492 6.263 6.345 462,645 +0.04(+0.65%)
Jun 15, 2009 6.475 6.524 6.157 6.304 523,520 -0.14(-2.15%)
Jun 12, 2009 6.394 6.557 6.230 6.443 620,376 +0.02(+0.25%)
Jun 11, 2009 6.728 6.728 6.418 6.426 770,934 -0.30(-4.49%)
Jun 10, 2009 6.998 7.014 6.622 6.728 402,835 -0.23(-3.29%)
Jun 09, 2009 6.900 7.080 6.851 6.957 355,770 +0.11(+1.55%)
Jun 08, 2009 6.947 6.965 6.810 6.851 798,757 -0.42(-5.73%)
Jun 05, 2009 7.471 7.635 7.243 7.267 334,259 -0.16(-2.09%)
Jun 04, 2009 7.439 7.504 7.226 7.422 224,460 +0.03(+0.44%)
Jun 03, 2009 7.471 7.561 7.276 7.390 367,949 -0.20(-2.69%)
Jun 02, 2009 7.872 7.872 7.431 7.594 493,574 -0.30(-3.83%)
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.