Domino's Pizza Inc (NY: DPZ )

466.46 USD -6.58 (-1.39%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 13.00 13.58 13.00 13.28 649,322 +0.38(+2.95%)
Apr 29, 2008 12.18 13.51 11.68 12.90 871,172 +0.21(+1.65%)
Apr 28, 2008 13.18 13.28 12.50 12.69 892,578 -0.40(-3.06%)
Apr 25, 2008 13.02 13.22 12.81 13.09 166,263 +0.15(+1.16%)
Apr 24, 2008 12.83 13.13 12.57 12.94 264,802 +0.12(+0.94%)
Apr 23, 2008 12.65 12.97 12.52 12.82 146,252 +0.17(+1.34%)
Apr 22, 2008 12.91 12.94 12.49 12.65 202,625 -0.35(-2.69%)
Apr 21, 2008 12.97 13.22 12.90 13.00 251,693 -0.05(-0.38%)
Apr 18, 2008 12.86 13.12 12.69 13.05 340,558 +0.42(+3.33%)
Apr 17, 2008 12.66 12.79 12.59 12.63 270,349 -0.11(-0.86%)
Apr 16, 2008 12.73 12.77 12.51 12.74 470,054 +0.15(+1.19%)
Apr 15, 2008 12.88 12.88 12.39 12.59 671,521 -0.18(-1.41%)
Apr 14, 2008 12.79 12.98 12.68 12.77 430,674 -0.07(-0.55%)
Apr 11, 2008 13.07 13.09 12.79 12.84 268,710 -0.36(-2.73%)
Apr 10, 2008 13.13 13.37 12.90 13.20 255,100 +0.04(+0.30%)
Apr 09, 2008 13.91 13.98 13.10 13.16 300,400 -0.77(-5.53%)
Apr 08, 2008 13.92 13.96 13.69 13.93 180,000 -0.16(-1.14%)
Apr 07, 2008 14.22 14.24 13.93 14.09 126,900 -0.04(-0.28%)
Apr 04, 2008 14.03 14.37 13.67 14.13 270,900 +0.02(+0.14%)
Apr 03, 2008 13.90 14.23 13.78 14.11 236,300 +0.09(+0.64%)
Apr 02, 2008 14.16 14.40 13.83 14.02 270,800 -0.01(-0.07%)
Apr 01, 2008 13.72 14.07 13.51 14.03 380,600 +0.54(+4.00%)
Mar 31, 2008 13.30 13.78 12.96 13.49 421,000 +0.26(+1.97%)
Mar 28, 2008 13.20 13.68 12.73 13.23 440,100 -0.61(-4.41%)
Mar 27, 2008 14.00 14.13 13.64 13.84 421,800 -0.20(-1.42%)
Mar 26, 2008 14.26 14.29 13.86 14.04 296,800 -0.31(-2.16%)
Mar 25, 2008 14.95 15.05 14.00 14.35 545,025 -0.57(-3.82%)
Mar 24, 2008 14.55 15.18 14.55 14.92 631,200 +0.41(+2.83%)
Mar 21, 2008 13.42 14.72 13.13 14.51 1,161,200 +0.00(+0.00%)
Mar 20, 2008 13.42 14.72 13.13 14.51 1,161,200 +1.15(+8.61%)
Mar 19, 2008 13.59 13.59 13.27 13.36 396,150 -0.01(-0.07%)
Mar 18, 2008 13.44 13.59 13.02 13.37 379,000 +0.23(+1.75%)
Mar 17, 2008 12.65 13.29 12.63 13.14 460,100 +0.13(+1.00%)
Mar 14, 2008 13.45 13.46 12.76 13.01 304,200 -0.35(-2.62%)
Mar 13, 2008 13.20 13.50 12.98 13.36 583,600 -0.02(-0.15%)
Mar 12, 2008 13.39 13.53 13.21 13.38 487,305 +0.04(+0.30%)
Mar 11, 2008 13.31 13.45 13.04 13.34 489,000 +0.32(+2.46%)
Mar 10, 2008 12.90 13.18 12.90 13.02 414,800 +0.14(+1.09%)
Mar 07, 2008 12.81 13.23 12.68 12.88 550,700 -0.16(-1.23%)
Mar 06, 2008 13.40 13.44 13.00 13.04 849,550 -0.35(-2.61%)
Mar 05, 2008 13.29 13.44 13.25 13.39 449,050 +0.05(+0.37%)
Mar 04, 2008 13.14 13.46 13.10 13.34 384,500 +0.01(+0.08%)
Mar 03, 2008 13.31 13.39 12.99 13.33 1,024,600 +0.08(+0.60%)
Feb 29, 2008 13.35 13.68 13.12 13.25 942,597 -0.29(-2.14%)
Feb 28, 2008 13.98 13.98 13.47 13.54 784,900 -0.52(-3.70%)
Feb 27, 2008 13.64 14.29 13.09 14.06 804,900 +0.32(+2.33%)
Feb 26, 2008 12.55 14.32 12.52 13.74 1,478,381 +0.73(+5.61%)
Feb 25, 2008 13.24 13.29 12.86 13.01 1,513,675 -0.28(-2.11%)
Feb 22, 2008 13.47 13.54 13.18 13.29 950,800 -0.13(-0.97%)
Feb 21, 2008 13.94 14.08 13.36 13.42 322,900 -0.39(-2.82%)
Feb 20, 2008 13.49 13.91 13.38 13.81 338,272 +0.32(+2.37%)
Feb 19, 2008 13.66 13.83 13.40 13.49 324,700 -0.04(-0.30%)
Feb 18, 2008 13.51 13.60 13.19 13.53 0 +0.00(+0.00%)
Feb 15, 2008 13.51 13.60 13.19 13.53 336,700 -0.10(-0.73%)
Feb 14, 2008 14.10 14.18 13.53 13.63 483,059 -0.45(-3.20%)
Feb 13, 2008 13.84 14.10 13.68 14.08 433,250 +0.40(+2.92%)
Feb 12, 2008 13.40 13.82 13.37 13.68 289,400 +0.32(+2.40%)
Feb 11, 2008 13.56 13.56 13.23 13.36 574,751 -0.25(-1.84%)
Feb 08, 2008 13.84 13.87 13.42 13.61 285,370 -0.29(-2.09%)
Feb 07, 2008 13.47 14.09 13.47 13.90 320,700 +0.41(+3.04%)
Feb 06, 2008 13.83 13.96 13.43 13.49 259,700 -0.26(-1.89%)
Feb 05, 2008 13.57 14.13 13.43 13.75 296,808 -0.07(-0.51%)
Feb 04, 2008 14.21 14.21 13.80 13.82 414,600 -0.40(-2.81%)
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.