Domino's Pizza Inc (NY: DPZ )

434.81 USD -17.46 (-3.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.84 13.24 12.74 12.96 311,061 -0.03(-0.23%)
Jul 30, 2008 13.26 13.36 12.78 12.99 344,091 -0.08(-0.61%)
Jul 29, 2008 13.07 13.34 12.85 13.07 435,054 +0.31(+2.43%)
Jul 28, 2008 12.96 13.29 12.54 12.76 635,624 -0.22(-1.69%)
Jul 25, 2008 12.93 13.38 12.76 12.98 478,188 +0.21(+1.64%)
Jul 24, 2008 13.42 13.76 12.72 12.77 637,165 -0.59(-4.42%)
Jul 23, 2008 12.62 14.20 12.62 13.36 1,619,570 +0.73(+5.78%)
Jul 22, 2008 11.45 12.79 10.95 12.63 1,272,124 +2.24(+21.56%)
Jul 21, 2008 10.74 10.75 10.22 10.39 501,341 -0.20(-1.89%)
Jul 18, 2008 10.67 11.02 10.31 10.59 645,558 -0.01(-0.09%)
Jul 17, 2008 11.05 11.05 10.43 10.60 1,154,528 -0.28(-2.57%)
Jul 16, 2008 10.35 11.08 10.20 10.88 533,130 +0.61(+5.94%)
Jul 15, 2008 10.05 10.59 9.850 10.27 605,259 +0.04(+0.39%)
Jul 14, 2008 10.69 10.70 10.16 10.23 547,538 -0.35(-3.31%)
Jul 11, 2008 10.60 10.85 10.20 10.58 1,061,666 -0.09(-0.84%)
Jul 10, 2008 11.00 11.18 10.61 10.67 446,997 -0.36(-3.26%)
Jul 09, 2008 11.72 11.94 11.03 11.03 459,690 -0.71(-6.05%)
Jul 08, 2008 11.14 11.75 11.07 11.74 644,598 +0.67(+6.05%)
Jul 07, 2008 11.18 11.32 10.87 11.07 622,111 -0.04(-0.36%)
Jul 04, 2008 10.50 11.24 10.50 11.11 402,500 +0.00(+0.00%)
Jul 03, 2008 10.50 11.24 10.50 11.11 402,500 +0.52(+4.91%)
Jul 02, 2008 11.07 11.16 10.55 10.59 547,538 -0.50(-4.51%)
Jul 01, 2008 11.30 11.45 10.92 11.09 692,019 -0.41(-3.57%)
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%)
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.