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

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2010 11.29 11.39 11.12 11.14 983,514 -0.18(-1.59%)
Mar 30, 2010 11.34 11.43 11.21 11.32 1,328,669 +0.07(+0.58%)
Mar 29, 2010 11.30 11.42 11.14 11.25 714,998 -0.01(-0.07%)
Mar 26, 2010 11.45 11.47 11.19 11.26 566,617 -0.15(-1.29%)
Mar 25, 2010 11.35 11.51 11.30 11.41 1,588,264 +0.11(+1.01%)
Mar 24, 2010 11.27 11.31 11.16 11.29 812,148 -0.06(-0.50%)
Mar 23, 2010 11.40 11.40 11.16 11.35 813,447 -0.02(-0.14%)
Mar 22, 2010 10.92 11.41 10.90 11.37 1,384,851 +0.47(+4.27%)
Mar 19, 2010 11.06 11.19 10.85 10.90 1,505,751 -0.17(-1.55%)
Mar 18, 2010 11.46 11.46 10.86 11.07 2,369,809 -0.51(-4.44%)
Mar 17, 2010 11.51 11.63 11.46 11.59 1,120,658 +0.09(+0.78%)
Mar 16, 2010 11.26 11.50 11.15 11.50 1,246,039 +0.25(+2.25%)
Mar 15, 2010 11.28 11.30 11.22 11.24 922,996 -0.11(-0.94%)
Mar 12, 2010 11.33 11.38 11.14 11.35 841,873 +0.13(+1.17%)
Mar 11, 2010 11.11 11.37 11.02 11.22 1,697,498 +0.14(+1.25%)
Mar 10, 2010 11.43 11.43 11.05 11.08 2,738,531 -0.51(-4.37%)
Mar 09, 2010 11.28 11.64 11.16 11.59 2,604,970 +0.33(+2.90%)
Mar 08, 2010 11.41 11.47 11.24 11.26 1,819,212 -0.08(-0.72%)
Mar 05, 2010 11.19 11.42 11.08 11.34 1,392,156 +0.16(+1.39%)
Mar 04, 2010 11.48 11.48 10.91 11.19 3,653,118 -0.29(-2.56%)
Mar 03, 2010 11.04 11.54 10.97 11.48 4,391,660 +0.55(+5.00%)
Mar 02, 2010 10.75 10.94 10.43 10.93 4,444,457 +0.53(+5.10%)
Mar 01, 2010 10.30 10.48 10.21 10.40 2,336,534 +0.20(+2.00%)
Feb 26, 2010 10.26 10.43 10.20 10.20 1,103,349 +0.05(+0.48%)
Feb 25, 2010 10.07 10.21 9.928 10.15 817,287 -0.01(-0.08%)
Feb 24, 2010 9.969 10.21 9.888 10.16 711,791 +0.24(+2.47%)
Feb 23, 2010 10.04 10.09 9.879 9.912 789,028 -0.15(-1.46%)
Feb 22, 2010 10.17 10.19 10.00 10.06 700,191 +0.03(+0.33%)
Feb 19, 2010 9.961 10.21 9.961 10.03 1,044,812 +0.02(+0.24%)
Feb 18, 2010 10.04 10.09 9.863 10.00 1,085,150 -0.03(-0.32%)
Feb 17, 2010 9.708 10.03 9.692 10.03 981,217 +0.38(+3.89%)
Feb 16, 2010 9.487 9.675 9.447 9.659 674,156 +0.24(+2.60%)
Feb 12, 2010 9.308 9.414 9.414 9.414 888,081 +0.05(+0.52%)
Feb 11, 2010 9.112 9.381 9.030 9.365 751,362 +0.25(+2.78%)
Feb 10, 2010 9.104 9.185 8.900 9.112 687,499 +0.02(+0.18%)
Feb 09, 2010 8.777 9.145 8.769 9.096 937,175 +0.40(+4.60%)
Feb 08, 2010 8.687 8.867 8.622 8.695 696,620 +0.02(+0.28%)
Feb 05, 2010 8.695 8.851 8.475 8.671 879,110 -0.07(-0.75%)
Feb 04, 2010 8.989 9.038 8.630 8.736 1,304,711 -0.31(-3.43%)
Feb 03, 2010 9.071 9.145 9.006 9.047 777,653 -0.03(-0.36%)
Feb 02, 2010 9.283 9.316 8.949 9.079 1,465,535 -0.32(-3.39%)
Feb 01, 2010 9.292 9.406 9.202 9.398 945,337 +0.17(+1.86%)
Jan 29, 2010 9.136 9.316 9.112 9.226 1,037,863 +0.15(+1.62%)
Jan 28, 2010 9.185 9.247 8.932 9.079 533,842 -0.04(-0.45%)
Jan 27, 2010 9.022 9.169 8.900 9.120 569,638 +0.14(+1.55%)
Jan 26, 2010 9.128 9.145 8.900 8.981 901,099 -0.18(-1.96%)
Jan 25, 2010 9.308 9.471 9.112 9.161 970,512 +0.12(+1.36%)
Jan 22, 2010 8.998 9.079 8.842 9.038 895,518 +0.03(+0.36%)
Jan 21, 2010 9.136 9.177 8.981 9.006 1,320,992 -0.11(-1.16%)
Jan 20, 2010 9.300 9.300 9.063 9.112 1,909,896 -0.21(-2.28%)
Jan 19, 2010 9.292 9.553 9.234 9.324 2,459,173 +0.07(+0.79%)
Jan 15, 2010 9.226 9.251 9.251 9.251 2,238,636 +0.02(+0.18%)
Jan 14, 2010 8.818 9.447 8.736 9.234 6,228,350 +0.84(+10.02%)
Jan 13, 2010 8.287 8.402 8.157 8.393 1,697,589 +0.29(+3.63%)
Jan 12, 2010 7.953 8.491 7.912 8.099 2,665,759 +0.39(+5.08%)
Jan 11, 2010 7.691 7.716 7.512 7.708 805,264 +0.06(+0.75%)
Jan 08, 2010 7.593 7.650 7.446 7.650 467,403 +0.00(+0.00%)
Jan 07, 2010 7.405 7.667 7.373 7.650 717,533 +0.29(+4.00%)
Jan 06, 2010 7.169 7.405 7.152 7.356 1,081,354 +0.20(+2.85%)
Jan 05, 2010 7.063 7.161 6.948 7.152 586,975 +0.07(+0.92%)
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.