Domino's Pizza Inc (NY: DPZ )

429.58 USD +5.88 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.83 11.95 11.48 11.50 437,280 -0.35(-2.95%)
Jun 27, 2008 11.44 11.88 10.58 11.85 2,038,067 +0.06(+0.51%)
Jun 26, 2008 12.56 12.57 11.79 11.79 587,973 -0.94(-7.38%)
Jun 25, 2008 12.10 12.86 12.09 12.73 452,127 +0.64(+5.29%)
Jun 24, 2008 11.70 12.23 11.50 12.09 1,882,303 +0.29(+2.46%)
Jun 23, 2008 12.14 12.20 11.80 11.80 368,429 -0.34(-2.80%)
Jun 20, 2008 12.14 12.50 11.97 12.14 787,354 -0.25(-2.02%)
Jun 19, 2008 12.30 12.59 12.15 12.39 335,884 +0.07(+0.57%)
Jun 18, 2008 12.55 12.66 12.06 12.32 424,534 -0.32(-2.53%)
Jun 17, 2008 12.87 12.87 12.60 12.64 206,006 -0.22(-1.71%)
Jun 16, 2008 12.82 12.94 12.60 12.86 270,818 -0.03(-0.23%)
Jun 13, 2008 12.69 12.94 12.50 12.89 270,343 +0.28(+2.22%)
Jun 12, 2008 12.67 13.01 12.53 12.61 214,199 -0.04(-0.32%)
Jun 11, 2008 13.06 13.06 12.65 12.65 444,170 -0.47(-3.58%)
Jun 10, 2008 12.89 13.13 12.76 13.12 344,448 +0.19(+1.47%)
Jun 09, 2008 13.02 13.16 12.85 12.93 297,685 -0.09(-0.69%)
Jun 06, 2008 13.64 13.65 13.02 13.02 265,021 -0.71(-5.17%)
Jun 05, 2008 13.46 13.94 13.45 13.73 370,677 +0.29(+2.16%)
Jun 04, 2008 13.02 13.45 12.99 13.44 283,047 +0.32(+2.44%)
Jun 03, 2008 13.14 13.30 12.95 13.12 215,839 +0.06(+0.46%)
Jun 02, 2008 13.47 13.48 12.90 13.06 402,090 -0.40(-2.97%)
May 30, 2008 13.66 13.66 13.37 13.46 296,632 -0.16(-1.17%)
May 29, 2008 13.20 13.68 13.20 13.62 388,485 +0.39(+2.95%)
May 28, 2008 13.00 13.25 12.69 13.23 538,007 +0.25(+1.93%)
May 27, 2008 12.79 13.06 12.64 12.98 199,289 +0.23(+1.80%)
May 26, 2008 12.72 12.83 12.50 12.75 0 +0.00(+0.00%)
May 23, 2008 12.72 12.83 12.50 12.75 256,557 -0.08(-0.62%)
May 22, 2008 12.70 13.00 12.70 12.83 186,021 +0.13(+1.02%)
May 21, 2008 12.91 13.13 12.63 12.70 336,638 -0.20(-1.55%)
May 20, 2008 12.87 12.93 12.77 12.90 235,230 -0.05(-0.39%)
May 19, 2008 13.04 13.05 12.50 12.95 481,815 -0.12(-0.92%)
May 16, 2008 13.61 13.70 12.96 13.07 336,767 -0.53(-3.90%)
May 15, 2008 13.69 13.69 13.12 13.60 149,277 -0.06(-0.44%)
May 14, 2008 13.69 14.07 13.55 13.66 190,494 -0.04(-0.29%)
May 13, 2008 13.50 13.75 13.39 13.70 176,726 +0.19(+1.41%)
May 12, 2008 13.12 13.53 13.11 13.51 190,851 +0.46(+3.52%)
May 09, 2008 13.00 13.24 12.94 13.05 164,029 -0.05(-0.38%)
May 08, 2008 13.17 13.26 13.02 13.10 219,520 -0.04(-0.30%)
May 07, 2008 13.34 13.64 13.13 13.14 193,646 -0.32(-2.38%)
May 06, 2008 13.42 13.67 13.37 13.46 206,615 -0.05(-0.37%)
May 05, 2008 13.40 13.56 13.21 13.51 226,818 -0.01(-0.07%)
May 02, 2008 13.59 13.72 13.46 13.52 225,598 +0.01(+0.07%)
May 01, 2008 13.28 13.75 13.05 13.51 500,711 +0.23(+1.73%)
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%)
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.