Skip to main content

Domino's Pizza Inc (NY: DPZ )

495.12 +3.00 (+0.61%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.253 9.417 8.950 9.253 20,714 +0.25(+2.82%)
Jun 29, 2010 9.213 9.303 8.942 9.000 2,897 -0.66(-6.79%)
Jun 25, 2010 9.655 9.794 9.540 9.655 807,323 +0.08(+0.86%)
Jun 24, 2010 9.573 9.810 9.450 9.573 1,333 -0.27(-2.75%)
Jun 23, 2010 10.06 10.06 9.794 9.843 12,439 -0.11(-1.15%)
Jun 22, 2010 9.958 10.19 9.794 9.958 5,730 -0.16(-1.62%)
Jun 21, 2010 10.69 10.69 10.05 10.12 779,649 -0.40(-3.81%)
Jun 18, 2010 10.52 10.61 10.38 10.52 875,981 +0.03(+0.31%)
Jun 17, 2010 10.49 10.64 10.42 10.49 223 -0.12(-1.16%)
Jun 16, 2010 10.49 10.72 10.44 10.61 596,426 -0.03(-0.31%)
Jun 15, 2010 10.65 10.74 10.45 10.65 5,995 +0.18(+1.72%)
Jun 14, 2010 10.50 10.76 10.40 10.47 1,182,809 +0.09(+0.87%)
Jun 11, 2010 10.12 10.38 9.982 10.38 1,197,314 +0.11(+1.04%)
Jun 10, 2010 10.27 10.40 9.990 10.27 1,862 +0.23(+2.28%)
Jun 09, 2010 9.974 10.39 9.933 10.04 1,138,850 +0.12(+1.24%)
Jun 08, 2010 9.974 10.10 9.597 9.917 4,183 +0.02(+0.25%)
Jun 07, 2010 10.34 10.44 9.859 9.892 1,136,338 -0.50(-4.81%)
Jun 04, 2010 10.39 10.72 10.28 10.39 1,365,280 -0.49(-4.52%)
Jun 03, 2010 10.88 11.01 10.69 10.88 223 +0.18(+1.68%)
Jun 02, 2010 10.70 10.70 10.33 10.70 1,481,138 +0.24(+2.27%)
Jun 01, 2010 10.47 10.69 10.36 10.47 1,625 -0.18(-1.69%)
May 28, 2010 10.65 10.95 10.56 10.65 865,897 -0.29(-2.62%)
May 27, 2010 10.85 10.97 10.71 10.93 973,696 +0.27(+2.53%)
May 26, 2010 10.66 10.96 10.52 10.66 1,630 +0.04(+0.39%)
May 25, 2010 10.27 10.67 9.990 10.62 3,244 +0.01(+0.08%)
May 24, 2010 10.64 10.87 10.50 10.61 845,626 -0.02(-0.15%)
May 21, 2010 10.20 10.76 9.990 10.63 1,260,620 +0.19(+1.80%)
May 20, 2010 10.33 10.60 10.26 10.44 366 -0.43(-3.99%)
May 19, 2010 11.02 11.23 10.66 10.87 1,055,300 -0.26(-2.35%)
May 18, 2010 11.37 11.55 11.03 11.14 63,920 -0.09(-0.80%)
May 17, 2010 11.06 11.42 10.85 11.23 1,058,696 +0.13(+1.18%)
May 14, 2010 11.10 11.50 10.96 11.10 1,238,288 -0.31(-2.73%)
May 13, 2010 11.64 11.79 11.34 11.41 818,313 -0.24(-2.04%)
May 12, 2010 11.45 11.76 11.45 11.64 1,305,484 +0.27(+2.38%)
May 11, 2010 11.42 11.52 11.35 11.37 15,353 +0.35(+3.19%)
May 10, 2010 10.86 11.06 10.81 11.02 2,559,781 +0.73(+7.08%)
May 07, 2010 11.01 11.01 10.11 10.29 5,212,334 -0.65(-5.91%)
May 06, 2010 10.96 11.87 10.15 10.94 2,807,550 -0.68(-5.82%)
May 05, 2010 11.91 12.09 11.61 11.62 3,459,303 +0.14(+1.18%)
May 04, 2010 11.89 12.37 11.10 11.48 8,633 -1.67(-12.70%)
May 03, 2010 12.77 13.22 12.68 13.15 2,110,150 +0.53(+4.22%)
Apr 30, 2010 12.95 12.96 12.49 12.62 1,212,546 -0.30(-2.34%)
Apr 29, 2010 12.65 12.95 12.63 12.92 1,130,540 +0.35(+2.80%)
Apr 28, 2010 12.58 12.73 12.30 12.57 2,423,619 -0.29(-2.23%)
Apr 27, 2010 13.20 13.20 12.80 12.86 1,180,344 -0.38(-2.85%)
Apr 26, 2010 12.68 13.36 12.68 13.23 2,662,704 +0.79(+6.39%)
Apr 23, 2010 12.41 12.53 12.30 12.44 761,092 +0.01(+0.07%)
Apr 22, 2010 12.36 12.50 12.28 12.43 1,733,596 -0.28(-2.19%)
Apr 21, 2010 12.63 12.74 12.37 12.71 1,115,771 +0.12(+0.98%)
Apr 20, 2010 12.26 12.62 12.12 12.59 7,522 +0.42(+3.43%)
Apr 19, 2010 12.11 12.28 11.88 12.17 1,128,333 +0.03(+0.27%)
Apr 16, 2010 12.32 12.45 11.96 12.14 1,309,008 -0.21(-1.72%)
Apr 15, 2010 12.69 12.81 12.35 12.35 1,259,886 -0.22(-1.76%)
Apr 14, 2010 12.68 12.75 12.48 12.57 1,964,891 +0.16(+1.25%)
Apr 13, 2010 11.93 12.49 11.67 12.41 2,591,218 +0.61(+5.13%)
Apr 12, 2010 11.82 11.95 11.71 11.81 1,154,600 -0.03(-0.28%)
Apr 09, 2010 12.12 12.14 11.73 11.84 1,596,327 -0.20(-1.70%)
Apr 08, 2010 11.46 12.16 11.29 12.05 3,482,813 +0.57(+5.00%)
Apr 07, 2010 11.45 11.51 11.37 11.47 1,370,240 +0.06(+0.50%)
Apr 06, 2010 11.36 11.50 11.24 11.42 932,796 +0.08(+0.72%)
Apr 05, 2010 11.36 11.46 11.21 11.33 987,707 +0.05(+0.44%)
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.