Skip to main content

Domino's Pizza Inc (NY: DPZ )

411.71 +2.69 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.414 5.531 5.299 5.348 427,305 -0.07(-1.36%)
Mar 30, 2009 5.332 5.544 5.308 5.422 381,881 -0.33(-5.82%)
Mar 26, 2009 5.610 5.953 5.610 5.757 1,475,011 +0.22(+3.98%)
Mar 25, 2009 5.561 5.683 5.267 5.536 461,908 +0.11(+1.96%)
Mar 24, 2009 5.414 5.667 5.299 5.430 666,286 -0.06(-1.04%)
Mar 23, 2009 5.422 5.504 5.389 5.487 944,742 +0.22(+4.19%)
Mar 20, 2009 5.446 5.446 5.218 5.267 569,352 -0.08(-1.53%)
Mar 19, 2009 5.536 5.536 5.299 5.348 834,350 -0.06(-1.06%)
Mar 18, 2009 5.201 5.446 5.054 5.406 766,028 +0.20(+3.92%)
Mar 17, 2009 4.981 5.218 4.981 5.201 326,465 +0.11(+2.25%)
Mar 16, 2009 5.283 5.389 5.063 5.087 427,538 -0.16(-2.96%)
Mar 13, 2009 5.283 5.316 5.087 5.242 0 +0.11(+2.23%)
Mar 12, 2009 5.022 5.136 4.924 5.128 813,726 +0.07(+1.29%)
Mar 11, 2009 5.038 5.136 4.916 5.063 648,559 +0.07(+1.47%)
Mar 10, 2009 4.818 5.054 4.777 4.989 636,567 +0.31(+6.63%)
Mar 09, 2009 4.761 4.907 4.581 4.679 707,075 -0.12(-2.55%)
Mar 06, 2009 4.793 4.932 4.679 4.801 0 +0.07(+1.38%)
Mar 05, 2009 4.899 4.932 4.703 4.736 748,091 -0.52(-9.94%)
Mar 04, 2009 5.169 5.381 5.120 5.259 571,082 -0.21(-3.88%)
Mar 02, 2009 5.487 5.708 5.324 5.471 739,290 -0.11(-1.90%)
Feb 27, 2009 5.259 5.700 5.185 5.577 0 +0.25(+4.75%)
Feb 26, 2009 5.299 5.634 5.233 5.324 803,914 +0.10(+1.87%)
Feb 25, 2009 5.022 5.283 4.883 5.226 1,285,916 +0.20(+4.07%)
Feb 24, 2009 5.446 5.446 3.887 5.022 3,838,157 -0.28(-5.24%)
Feb 23, 2009 5.414 5.528 5.161 5.299 906,825 -0.05(-0.92%)
Feb 20, 2009 5.079 5.446 4.916 5.348 648,759 +0.27(+5.31%)
Feb 19, 2009 5.022 5.193 4.899 5.079 702,225 +0.23(+4.71%)
Feb 18, 2009 4.973 5.030 4.728 4.850 562,888 -0.08(-1.66%)
Feb 17, 2009 5.022 5.103 4.887 4.932 439,542 -0.33(-6.36%)
Feb 13, 2009 5.406 5.475 5.210 5.267 382,758 -0.05(-0.92%)
Feb 12, 2009 5.242 5.373 5.087 5.316 631,571 -0.01(-0.15%)
Feb 11, 2009 5.430 5.512 5.185 5.324 397,965 -0.06(-1.06%)
Feb 10, 2009 5.691 5.822 5.291 5.381 602,453 -0.33(-5.86%)
Feb 09, 2009 5.675 5.716 5.487 5.716 480,603 +0.00(+0.00%)
Feb 06, 2009 5.675 5.773 5.642 5.716 454,322 +0.02(+0.43%)
Feb 05, 2009 5.593 5.757 5.161 5.691 618,216 +0.08(+1.46%)
Feb 04, 2009 5.651 5.879 5.512 5.610 366,795 -0.16(-2.83%)
Feb 03, 2009 5.593 5.838 5.593 5.773 586,116 +0.11(+2.02%)
Feb 02, 2009 5.397 5.740 5.308 5.659 428,102 +0.20(+3.59%)
Jan 30, 2009 5.659 5.708 5.291 5.463 0 -0.15(-2.62%)
Jan 29, 2009 5.577 5.740 5.544 5.610 471,275 -0.18(-3.10%)
Jan 28, 2009 5.814 5.953 5.659 5.789 520,517 -0.02(-0.42%)
Jan 27, 2009 5.887 6.067 5.740 5.814 525,854 +0.08(+1.42%)
Jan 26, 2009 5.528 5.904 5.430 5.732 802,733 +0.30(+5.56%)
Jan 23, 2009 4.752 5.495 4.736 5.430 936,577 +0.54(+11.02%)
Jan 22, 2009 4.842 5.071 4.695 4.891 811,526 -0.10(-1.96%)
Jan 21, 2009 4.532 4.997 4.344 4.989 601,718 +0.55(+12.32%)
Jan 20, 2009 5.014 5.014 4.401 4.442 553,079 -0.64(-12.54%)
Jan 16, 2009 4.907 5.136 4.769 5.079 492,808 +0.26(+5.42%)
Jan 15, 2009 4.728 5.030 4.287 4.818 810,757 +0.09(+1.90%)
Jan 14, 2009 5.038 5.087 4.654 4.728 848,150 -0.32(-6.31%)
Jan 13, 2009 5.308 5.406 4.948 5.046 833,410 -0.29(-5.36%)
Jan 12, 2009 4.940 5.414 4.940 5.332 852,756 +0.33(+6.53%)
Jan 09, 2009 5.144 5.152 4.899 5.005 539,031 -0.11(-2.08%)
Jan 08, 2009 4.899 5.373 4.859 5.112 715,597 +0.19(+3.81%)
Jan 07, 2009 4.605 5.128 4.458 4.924 1,068,190 +0.24(+5.24%)
Jan 06, 2009 4.254 4.736 4.222 4.679 867,472 +0.46(+10.83%)
Jan 05, 2009 4.148 4.246 3.879 4.222 546,584 +0.12(+2.99%)
Jan 02, 2009 3.854 4.140 3.740 4.099 0 +0.25(+6.58%)
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.