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

Domino's Pizza Inc (NY: DPZ )

528.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Jun 01, 2009 7.512 8.125 7.398 7.896 695,451 +0.50(+6.73%)
May 29, 2009 7.210 7.431 7.022 7.398 626,286 +0.22(+3.07%)
May 28, 2009 7.243 7.267 6.818 7.178 602,729 +0.03(+0.46%)
May 27, 2009 7.243 7.512 7.112 7.145 583,194 -0.10(-1.35%)
May 26, 2009 6.655 7.300 6.639 7.243 733,100 +0.49(+7.26%)
May 22, 2009 6.916 6.965 6.655 6.753 351,312 -0.11(-1.55%)
May 21, 2009 7.063 7.210 6.696 6.859 551,814 -0.25(-3.56%)
May 20, 2009 7.324 7.553 7.088 7.112 836,640 -0.14(-1.91%)
May 19, 2009 7.120 7.349 7.071 7.251 696,202 +0.16(+2.30%)
May 18, 2009 6.720 7.088 6.630 7.088 400,551 +0.51(+7.69%)
May 15, 2009 6.606 6.728 6.451 6.581 639,031 -0.07(-0.98%)
May 14, 2009 6.679 6.794 6.557 6.647 804,649 +0.00(+0.00%)
May 13, 2009 6.998 6.998 6.549 6.647 879,642 -0.45(-6.33%)
May 12, 2009 7.333 7.333 6.965 7.096 652,752 -0.20(-2.80%)
May 11, 2009 7.357 7.390 7.145 7.300 811,671 -0.21(-2.83%)
May 08, 2009 7.047 7.529 6.818 7.512 1,140,672 +0.76(+11.25%)
May 07, 2009 7.324 7.390 6.728 6.753 1,060,425 -0.47(-6.55%)
May 06, 2009 7.553 7.561 6.982 7.226 1,000,347 -0.23(-3.07%)
May 05, 2009 7.553 7.627 7.324 7.455 660,890 -0.14(-1.83%)
May 04, 2009 7.586 7.643 7.496 7.594 1,710,813 -0.16(-2.00%)
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.