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

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
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, 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.