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 (%)
Jan 31, 2008 12.88 13.82 12.88 13.61 484,200 +0.53(+4.05%)
Jan 30, 2008 13.20 13.51 13.04 13.08 345,000 -0.25(-1.88%)
Jan 29, 2008 13.35 13.56 13.18 13.33 340,200 +0.04(+0.30%)
Jan 28, 2008 13.21 13.30 12.95 13.29 268,895 +0.04(+0.30%)
Jan 25, 2008 13.47 13.79 13.03 13.25 433,600 -0.01(-0.08%)
Jan 24, 2008 13.65 13.96 13.23 13.26 472,800 -0.34(-2.50%)
Jan 23, 2008 11.93 13.80 11.85 13.60 1,136,074 +1.43(+11.75%)
Jan 22, 2008 11.63 12.49 11.63 12.17 508,579 +0.04(+0.33%)
Jan 21, 2008 12.19 12.39 11.99 12.13 0 +0.00(+0.00%)
Jan 18, 2008 12.19 12.39 11.99 12.13 1,089,436 +0.00(+0.00%)
Jan 17, 2008 12.12 12.23 11.92 12.13 591,900 +0.00(+0.00%)
Jan 16, 2008 11.89 12.38 11.89 12.13 822,800 +0.26(+2.19%)
Jan 15, 2008 11.88 11.93 11.70 11.87 674,511 -0.20(-1.66%)
Jan 14, 2008 11.96 12.40 11.75 12.07 825,700 +0.21(+1.77%)
Jan 11, 2008 12.22 12.22 11.72 11.86 682,000 -0.47(-3.81%)
Jan 10, 2008 11.70 12.59 11.60 12.33 540,222 +0.52(+4.40%)
Jan 09, 2008 11.54 11.90 11.42 11.81 530,100 +0.22(+1.90%)
Jan 08, 2008 12.05 12.30 11.51 11.59 841,900 -0.43(-3.58%)
Jan 07, 2008 11.80 12.19 11.71 12.02 759,925 +0.30(+2.56%)
Jan 04, 2008 11.95 11.95 11.30 11.72 760,400 -0.37(-3.06%)
Jan 03, 2008 12.78 12.78 11.86 12.09 942,850 -0.71(-5.55%)
Jan 02, 2008 13.22 13.40 12.71 12.80 389,369 -0.43(-3.25%)
Jan 01, 2008 13.14 13.23 12.90 13.23 367,550 +0.00(+0.00%)
Dec 31, 2007 13.14 13.23 12.90 13.23 367,550 +0.07(+0.53%)
Dec 28, 2007 13.76 13.79 13.16 13.16 237,073 -0.61(-4.43%)
Dec 27, 2007 13.53 13.86 13.52 13.77 378,000 +0.30(+2.23%)
Dec 26, 2007 13.44 13.59 13.41 13.47 225,600 -0.09(-0.66%)
Dec 24, 2007 12.96 13.56 12.94 13.56 151,918 +0.52(+3.99%)
Dec 21, 2007 13.22 13.23 12.88 13.04 532,000 +0.04(+0.31%)
Dec 20, 2007 12.90 13.00 12.58 13.00 536,800 +0.25(+1.96%)
Dec 19, 2007 12.89 13.09 12.52 12.75 400,700 -0.19(-1.47%)
Dec 18, 2007 12.97 13.11 12.25 12.94 570,066 +0.10(+0.78%)
Dec 17, 2007 12.72 13.03 12.55 12.84 509,820 +0.07(+0.55%)
Dec 14, 2007 12.90 12.99 12.68 12.77 441,500 -0.34(-2.59%)
Dec 13, 2007 13.21 13.37 12.94 13.11 293,700 -0.24(-1.80%)
Dec 12, 2007 13.77 13.79 13.17 13.35 380,100 -0.10(-0.74%)
Dec 11, 2007 13.92 14.00 13.29 13.45 386,600 -0.39(-2.82%)
Dec 10, 2007 13.87 14.05 13.71 13.84 353,400 +0.11(+0.80%)
Dec 07, 2007 13.95 13.98 13.68 13.73 592,888 -0.06(-0.44%)
Dec 06, 2007 13.13 13.88 13.10 13.79 727,900 +0.54(+4.08%)
Dec 05, 2007 13.47 13.51 13.05 13.25 351,400 -0.06(-0.45%)
Dec 04, 2007 13.42 13.55 13.17 13.31 408,330 -0.26(-1.92%)
Dec 03, 2007 13.80 13.84 13.52 13.57 506,900 -0.29(-2.09%)
Nov 30, 2007 13.92 14.02 13.75 13.86 417,100 +0.07(+0.51%)
Nov 29, 2007 13.74 13.83 13.59 13.79 435,200 -0.01(-0.07%)
Nov 28, 2007 13.46 13.82 13.44 13.80 904,200 +0.46(+3.45%)
Nov 27, 2007 13.51 13.56 13.25 13.34 533,864 -0.10(-0.74%)
Nov 26, 2007 13.59 13.68 13.40 13.44 524,835 -0.10(-0.74%)
Nov 23, 2007 13.43 13.56 13.34 13.54 114,900 +0.29(+2.19%)
Nov 21, 2007 13.51 13.51 13.17 13.25 514,100 -0.31(-2.29%)
Nov 20, 2007 13.80 14.02 13.37 13.56 882,500 -0.27(-1.95%)
Nov 19, 2007 13.77 13.95 13.57 13.83 441,934 -0.06(-0.43%)
Nov 16, 2007 13.71 13.98 13.62 13.89 508,810 +0.03(+0.22%)
Nov 15, 2007 14.02 14.04 13.77 13.86 494,000 -0.17(-1.21%)
Nov 14, 2007 14.32 14.32 14.00 14.03 518,600 -0.23(-1.61%)
Nov 13, 2007 14.11 14.35 14.03 14.26 833,200 +0.25(+1.78%)
Nov 12, 2007 13.63 14.13 13.52 14.01 834,000 +0.25(+1.82%)
Nov 09, 2007 14.05 14.05 13.67 13.76 823,100 -0.42(-2.96%)
Nov 08, 2007 13.83 14.31 13.56 14.18 911,200 +0.50(+3.65%)
Nov 07, 2007 14.23 14.34 13.65 13.68 707,600 -0.73(-5.07%)
Nov 06, 2007 14.31 14.44 14.24 14.41 568,600 -0.10(-0.69%)
Nov 05, 2007 14.54 14.74 14.37 14.51 516,980 -0.23(-1.56%)
Nov 02, 2007 15.20 15.20 14.65 14.74 732,800 -0.31(-2.06%)
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.