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

Domino's Pizza Inc (NY: DPZ )

499.07 +4.30 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 5.274 5.716 5.200 5.593 0 +0.25(+4.75%)
Feb 26, 2009 5.315 5.650 5.248 5.339 801,619 +0.10(+1.88%)
Feb 25, 2009 5.036 5.298 4.897 5.241 1,282,243 +0.20(+4.06%)
Feb 24, 2009 5.462 5.462 3.898 5.036 3,827,196 -0.28(-5.24%)
Feb 23, 2009 5.429 5.544 5.175 5.315 904,235 -0.05(-0.92%)
Feb 20, 2009 5.094 5.462 4.930 5.364 646,906 +0.27(+5.31%)
Feb 19, 2009 5.036 5.208 4.913 5.094 700,220 +0.23(+4.71%)
Feb 18, 2009 4.987 5.044 4.741 4.864 561,281 -0.08(-1.66%)
Feb 17, 2009 5.036 5.118 4.901 4.946 438,287 -0.34(-6.36%)
Feb 13, 2009 5.421 5.491 5.225 5.282 381,665 -0.05(-0.92%)
Feb 12, 2009 5.257 5.388 5.102 5.331 629,767 -0.01(-0.15%)
Feb 11, 2009 5.446 5.527 5.200 5.339 396,828 -0.06(-1.06%)
Feb 10, 2009 5.708 5.839 5.306 5.396 600,733 -0.34(-5.86%)
Feb 09, 2009 5.691 5.732 5.503 5.732 479,231 +0.00(+0.00%)
Feb 06, 2009 5.691 5.790 5.659 5.732 453,025 +0.02(+0.43%)
Feb 05, 2009 5.609 5.773 5.175 5.708 616,450 +0.08(+1.46%)
Feb 04, 2009 5.667 5.896 5.528 5.626 365,747 -0.16(-2.83%)
Feb 03, 2009 5.609 5.855 5.609 5.790 584,442 +0.11(+2.02%)
Feb 02, 2009 5.413 5.757 5.323 5.675 426,880 +0.20(+3.59%)
Jan 30, 2009 5.675 5.724 5.306 5.478 0 -0.15(-2.62%)
Jan 29, 2009 5.593 5.757 5.560 5.626 469,929 -0.18(-3.10%)
Jan 28, 2009 5.831 5.970 5.675 5.806 519,031 -0.02(-0.42%)
Jan 27, 2009 5.904 6.084 5.757 5.831 524,353 +0.08(+1.42%)
Jan 26, 2009 5.544 5.921 5.446 5.749 800,440 +0.30(+5.56%)
Jan 23, 2009 4.766 5.511 4.750 5.446 933,902 +0.54(+11.02%)
Jan 22, 2009 4.856 5.085 4.709 4.905 809,208 -0.10(-1.96%)
Jan 21, 2009 4.545 5.012 4.357 5.003 600,000 +0.55(+12.32%)
Jan 20, 2009 5.028 5.028 4.414 4.455 551,499 -0.64(-12.54%)
Jan 16, 2009 4.922 5.151 4.782 5.094 491,401 +0.26(+5.42%)
Jan 15, 2009 4.741 5.044 4.299 4.831 808,441 +0.09(+1.90%)
Jan 14, 2009 5.053 5.102 4.668 4.741 845,728 -0.32(-6.31%)
Jan 13, 2009 5.323 5.421 4.962 5.061 831,030 -0.29(-5.36%)
Jan 12, 2009 4.954 5.429 4.954 5.347 850,321 +0.33(+6.53%)
Jan 09, 2009 5.159 5.167 4.913 5.020 537,491 -0.11(-2.08%)
Jan 08, 2009 4.913 5.388 4.872 5.126 713,553 +0.19(+3.81%)
Jan 07, 2009 4.619 5.143 4.471 4.938 1,065,139 +0.25(+5.24%)
Jan 06, 2009 4.266 4.750 4.234 4.692 864,994 +0.46(+10.83%)
Jan 05, 2009 4.160 4.258 3.890 4.234 545,023 +0.12(+2.99%)
Jan 02, 2009 3.865 4.152 3.751 4.111 0 +0.25(+6.58%)
Jan 01, 2009 3.857 3.988 3.689 3.857 0 +0.00(+0.00%)
Dec 31, 2008 3.857 3.988 3.689 3.857 881,771 +0.02(+0.43%)
Dec 30, 2008 3.628 3.857 3.562 3.841 445,931 +0.24(+6.59%)
Dec 29, 2008 3.587 3.603 3.488 3.603 299,489 +0.02(+0.46%)
Dec 26, 2008 3.554 3.644 3.439 3.587 332,606 +0.06(+1.62%)
Dec 24, 2008 3.595 3.603 3.497 3.529 114,742 +0.02(+0.70%)
Dec 23, 2008 3.644 3.759 3.472 3.505 427,488 -0.09(-2.51%)
Dec 22, 2008 3.832 3.849 3.439 3.595 638,058 -0.16(-4.15%)
Dec 19, 2008 3.783 3.841 3.636 3.751 749,950 +0.13(+3.62%)
Dec 18, 2008 3.513 3.775 3.480 3.620 1,097,147 +0.11(+3.27%)
Dec 17, 2008 3.407 3.595 3.317 3.505 1,484,647 -0.03(-0.93%)
Dec 16, 2008 3.448 3.636 3.349 3.538 865,368 +0.17(+5.11%)
Dec 15, 2008 3.751 3.751 3.292 3.366 415,537 -0.34(-9.27%)
Dec 12, 2008 3.349 3.865 3.284 3.710 474,269 +0.29(+8.37%)
Dec 11, 2008 3.521 3.579 3.317 3.423 751,920 -0.05(-1.41%)
Dec 10, 2008 3.292 3.505 3.292 3.472 308,632 +0.23(+7.07%)
Dec 09, 2008 3.308 3.415 3.169 3.243 424,630 -0.10(-2.94%)
Dec 08, 2008 3.161 3.366 3.136 3.341 422,468 +0.25(+7.94%)
Dec 05, 2008 2.792 3.136 2.612 3.095 493,859 +0.25(+8.62%)
Dec 04, 2008 2.948 3.104 2.833 2.850 362,579 -0.14(-4.66%)
Dec 03, 2008 2.801 2.989 2.637 2.989 478,757 +0.19(+6.73%)
Dec 02, 2008 2.645 2.801 2.506 2.801 363,433 +0.20(+7.89%)
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.