Domino's Pizza Inc (NY: DPZ )

525.00 USD +13.35 (+2.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.480 7.560 7.330 7.340 484,738 -0.17(-2.26%)
Oct 29, 2009 7.490 7.635 7.410 7.510 413,298 +0.11(+1.49%)
Oct 28, 2009 7.730 7.810 7.400 7.400 408,679 -0.38(-4.88%)
Oct 27, 2009 7.890 7.990 7.690 7.780 562,226 -0.12(-1.52%)
Oct 26, 2009 7.950 8.010 7.810 7.900 581,875 +0.00(+0.00%)
Oct 23, 2009 7.970 7.980 7.890 7.900 623,229 -0.20(-2.47%)
Oct 22, 2009 8.050 8.160 7.950 8.100 509,705 +0.06(+0.75%)
Oct 21, 2009 8.350 8.490 7.970 8.040 975,405 -0.33(-3.94%)
Oct 20, 2009 8.385 8.420 8.350 8.370 515,584 -0.15(-1.76%)
Oct 19, 2009 8.590 8.610 8.490 8.520 421,837 -0.02(-0.23%)
Oct 16, 2009 8.400 8.550 8.390 8.540 425,626 +0.10(+1.18%)
Oct 15, 2009 8.360 8.550 8.350 8.440 490,290 +0.02(+0.24%)
Oct 14, 2009 8.710 8.720 8.300 8.420 1,343,364 -0.01(-0.12%)
Oct 13, 2009 8.870 9.120 8.380 8.430 3,587,694 -0.94(-10.03%)
Oct 12, 2009 9.110 9.380 8.970 9.370 1,119,197 +0.47(+5.28%)
Oct 09, 2009 8.620 8.940 8.450 8.900 769,901 +0.30(+3.49%)
Oct 08, 2009 8.330 8.650 8.330 8.600 607,196 +0.38(+4.62%)
Oct 07, 2009 8.310 8.400 8.170 8.220 277,950 -0.12(-1.44%)
Oct 06, 2009 8.480 8.550 8.170 8.340 510,844 -0.13(-1.53%)
Oct 05, 2009 8.420 8.629 8.350 8.470 237,219 +0.06(+0.71%)
Oct 02, 2009 8.590 8.689 8.400 8.410 274,710 -0.28(-3.22%)
Oct 01, 2009 8.820 8.870 8.570 8.690 199,424 -0.15(-1.70%)
Sep 30, 2009 8.800 9.000 8.500 8.840 390,995 +0.06(+0.68%)
Sep 29, 2009 8.770 9.000 8.770 8.780 191,589 +0.01(+0.11%)
Sep 28, 2009 8.810 9.030 8.670 8.770 492,053 +0.04(+0.46%)
Sep 25, 2009 8.700 8.780 8.600 8.730 109,575 +0.00(+0.00%)
Sep 24, 2009 8.730 8.900 8.620 8.730 203,713 -0.07(-0.80%)
Sep 23, 2009 8.990 9.010 8.690 8.800 263,355 -0.19(-2.11%)
Sep 22, 2009 9.150 9.150 8.900 8.990 255,820 -0.12(-1.32%)
Sep 21, 2009 8.900 9.250 8.650 9.110 333,473 +0.20(+2.24%)
Sep 18, 2009 9.000 9.050 8.900 8.910 329,843 -0.09(-1.00%)
Sep 17, 2009 9.180 9.190 8.860 9.000 265,155 -0.16(-1.75%)
Sep 16, 2009 9.250 9.400 9.030 9.160 455,932 +0.23(+2.57%)
Sep 15, 2009 8.470 8.930 8.380 8.930 605,003 +0.78(+9.57%)
Sep 14, 2009 7.980 8.180 7.900 8.150 159,119 +0.15(+1.88%)
Sep 11, 2009 8.110 8.170 7.900 8.000 255,342 -0.15(-1.84%)
Sep 10, 2009 8.110 8.200 8.000 8.150 175,428 +0.05(+0.62%)
Sep 09, 2009 8.090 8.210 8.020 8.100 191,151 +0.03(+0.37%)
Sep 08, 2009 8.160 8.250 8.000 8.070 178,394 +0.00(+0.00%)
Sep 04, 2009 8.020 8.130 7.850 8.070 249,156 +0.06(+0.75%)
Sep 03, 2009 7.780 8.030 7.600 8.010 251,827 +0.25(+3.22%)
Sep 02, 2009 7.790 8.000 7.690 7.760 189,865 -0.08(-1.02%)
Sep 01, 2009 8.080 8.200 7.810 7.840 349,344 -0.25(-3.09%)
Aug 31, 2009 8.260 8.280 8.070 8.090 221,747 -0.20(-2.41%)
Aug 28, 2009 8.370 8.390 8.100 8.290 296,933 +0.02(+0.24%)
Aug 27, 2009 8.100 8.480 8.050 8.270 701,400 +0.18(+2.22%)
Aug 26, 2009 7.670 8.110 7.540 8.090 525,945 +0.38(+4.93%)
Aug 25, 2009 7.740 7.830 7.640 7.710 295,112 -0.01(-0.13%)
Aug 24, 2009 7.850 7.910 7.670 7.720 170,299 -0.10(-1.28%)
Aug 21, 2009 7.870 7.970 7.760 7.820 255,704 +0.04(+0.51%)
Aug 20, 2009 7.710 7.860 7.660 7.780 165,561 +0.12(+1.57%)
Aug 19, 2009 7.500 7.670 7.370 7.660 373,608 +0.07(+0.92%)
Aug 18, 2009 7.430 7.720 7.350 7.590 321,720 +0.17(+2.29%)
Aug 17, 2009 7.410 7.540 7.250 7.420 362,569 -0.19(-2.50%)
Aug 14, 2009 7.820 7.820 7.500 7.610 443,588 -0.15(-1.93%)
Aug 13, 2009 7.710 7.870 7.570 7.760 491,296 +0.03(+0.39%)
Aug 12, 2009 7.810 7.890 7.650 7.730 380,451 -0.10(-1.28%)
Aug 11, 2009 8.200 8.210 7.830 7.830 246,925 -0.37(-4.51%)
Aug 10, 2009 8.050 8.300 8.010 8.200 167,754 +0.12(+1.49%)
Aug 07, 2009 8.230 8.230 8.030 8.080 210,949 +0.00(+0.00%)
Aug 06, 2009 8.260 8.300 8.030 8.080 282,261 -0.17(-2.06%)
Aug 05, 2009 8.230 8.290 8.190 8.250 404,059 +0.00(+0.00%)
Aug 04, 2009 8.220 8.300 8.200 8.250 214,791 -0.05(-0.60%)
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.