Domino's Pizza Inc (NY: DPZ )

522.16 USD +10.51 (+2.06%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.760 6.000 5.590 5.950 603,984 +0.32(+5.68%)
Oct 30, 2008 5.060 5.680 4.980 5.630 626,435 +0.72(+14.66%)
Oct 29, 2008 5.000 5.330 4.860 4.910 1,128,897 -0.06(-1.21%)
Oct 28, 2008 5.070 5.200 4.810 4.970 643,982 +0.00(+0.00%)
Oct 27, 2008 5.100 5.500 4.970 4.970 484,397 -0.28(-5.33%)
Oct 24, 2008 5.330 5.400 5.020 5.250 906,150 -0.35(-6.25%)
Oct 23, 2008 5.910 5.960 5.500 5.600 632,756 -0.24(-4.11%)
Oct 22, 2008 6.150 6.330 5.760 5.840 855,592 -0.15(-2.50%)
Oct 21, 2008 6.280 6.400 5.920 5.990 622,721 -0.41(-6.41%)
Oct 20, 2008 6.480 6.640 6.330 6.400 478,390 -0.03(-0.47%)
Oct 17, 2008 6.270 6.640 5.890 6.430 1,075,230 -0.06(-0.92%)
Oct 16, 2008 6.770 7.140 6.300 6.490 1,473,511 -0.23(-3.42%)
Oct 15, 2008 7.450 7.450 6.610 6.720 887,136 -0.73(-9.80%)
Oct 14, 2008 9.600 9.600 6.750 7.450 2,020,068 -2.55(-25.50%)
Oct 13, 2008 10.00 10.08 9.840 10.00 237,300 +0.47(+4.93%)
Oct 10, 2008 8.950 9.710 8.690 9.530 938,039 +0.14(+1.49%)
Oct 09, 2008 9.740 9.980 9.330 9.390 427,194 -0.38(-3.89%)
Oct 08, 2008 9.570 10.15 9.570 9.770 485,106 +0.02(+0.21%)
Oct 07, 2008 10.18 10.38 9.650 9.750 472,488 -0.38(-3.75%)
Oct 06, 2008 10.45 10.57 9.900 10.13 992,041 -0.60(-5.59%)
Oct 03, 2008 11.47 11.54 10.73 10.73 255,316 -0.59(-5.21%)
Oct 02, 2008 12.01 12.01 11.29 11.32 257,327 -0.65(-5.43%)
Oct 01, 2008 12.03 12.07 11.73 11.97 286,809 -0.17(-1.40%)
Sep 30, 2008 11.80 12.17 11.35 12.14 425,748 +0.67(+5.84%)
Sep 29, 2008 12.10 12.27 11.29 11.47 431,139 -0.83(-6.75%)
Sep 26, 2008 12.01 12.53 11.98 12.30 0 +0.04(+0.33%)
Sep 25, 2008 12.24 12.46 12.22 12.26 268,928 +0.05(+0.41%)
Sep 24, 2008 12.69 12.75 12.19 12.21 163,848 -0.44(-3.48%)
Sep 23, 2008 12.67 12.97 12.56 12.65 271,677 +0.06(+0.48%)
Sep 22, 2008 13.33 13.33 12.51 12.59 437,162 -0.78(-5.83%)
Sep 19, 2008 13.47 13.70 13.20 13.37 0 +0.54(+4.21%)
Sep 18, 2008 12.87 12.87 12.10 12.83 632,452 +0.24(+1.91%)
Sep 17, 2008 13.15 13.20 12.59 12.59 493,463 -0.77(-5.76%)
Sep 16, 2008 12.71 13.49 12.62 13.36 443,513 +0.32(+2.45%)
Sep 15, 2008 12.92 13.40 12.79 13.04 659,165 -0.10(-0.76%)
Sep 12, 2008 13.23 13.35 12.95 13.14 615,256 -0.35(-2.59%)
Sep 11, 2008 12.87 13.82 12.87 13.49 540,558 +0.14(+1.05%)
Sep 10, 2008 13.49 13.68 13.27 13.35 526,798 +0.11(+0.83%)
Sep 09, 2008 13.41 13.58 13.24 13.24 768,210 -0.26(-1.93%)
Sep 08, 2008 13.52 13.80 13.40 13.50 608,846 +0.39(+2.97%)
Sep 05, 2008 12.98 13.22 12.70 13.11 0 +0.04(+0.31%)
Sep 04, 2008 13.28 13.35 12.96 13.07 274,241 -0.36(-2.68%)
Sep 03, 2008 13.42 13.57 13.27 13.43 394,339 -0.05(-0.37%)
Sep 02, 2008 13.89 14.20 13.44 13.48 446,734 +0.08(+0.60%)
Aug 29, 2008 13.56 13.67 13.33 13.40 218,972 -0.21(-1.54%)
Aug 28, 2008 13.31 13.62 13.19 13.61 303,959 +0.30(+2.25%)
Aug 27, 2008 13.36 13.43 13.23 13.31 276,980 -0.10(-0.75%)
Aug 26, 2008 13.42 13.73 13.07 13.41 385,221 +0.00(+0.00%)
Aug 25, 2008 13.60 13.86 13.29 13.41 382,865 -0.29(-2.12%)
Aug 22, 2008 13.20 13.72 13.19 13.70 440,196 +0.70(+5.38%)
Aug 21, 2008 13.04 13.30 12.90 13.00 304,184 -0.20(-1.52%)
Aug 20, 2008 13.35 13.50 13.03 13.20 322,493 -0.11(-0.83%)
Aug 19, 2008 13.67 13.86 13.17 13.31 350,619 -0.45(-3.27%)
Aug 18, 2008 14.02 14.12 13.66 13.76 452,562 -0.22(-1.57%)
Aug 15, 2008 13.79 14.13 13.71 13.98 0 +0.24(+1.75%)
Aug 14, 2008 13.30 13.84 13.27 13.74 288,268 +0.31(+2.31%)
Aug 13, 2008 13.55 13.58 13.17 13.43 413,526 -0.17(-1.25%)
Aug 12, 2008 13.53 13.70 13.38 13.60 515,426 -0.11(-0.80%)
Aug 11, 2008 13.50 14.19 13.30 13.71 602,589 +0.18(+1.33%)
Aug 08, 2008 13.09 13.64 13.09 13.53 400,513 +0.43(+3.28%)
Aug 07, 2008 13.20 13.34 12.85 13.10 452,032 -0.36(-2.67%)
Aug 06, 2008 13.38 13.57 13.03 13.46 417,759 +0.06(+0.45%)
Aug 05, 2008 12.96 13.66 12.96 13.40 737,683 +0.58(+4.52%)
Aug 04, 2008 12.88 13.06 12.41 12.82 500,105 -0.12(-0.93%)
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.