Domino's Pizza Inc (NY: DPZ )

452.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.600 10.07 9.250 9.440 1,873,986 +0.23(+2.50%)
Apr 29, 2009 8.680 9.340 8.600 9.210 1,413,309 +0.59(+6.84%)
Apr 28, 2009 8.420 8.840 8.320 8.620 569,495 +0.13(+1.53%)
Apr 27, 2009 8.170 9.050 8.150 8.490 1,110,987 +0.11(+1.31%)
Apr 24, 2009 7.990 8.470 7.900 8.380 1,343,243 +0.46(+5.81%)
Apr 23, 2009 7.570 7.970 7.330 7.920 1,035,054 +0.51(+6.88%)
Apr 22, 2009 7.090 8.020 7.040 7.410 1,449,329 +0.22(+3.06%)
Apr 21, 2009 6.600 7.210 6.540 7.190 1,005,382 +0.54(+8.12%)
Apr 20, 2009 6.900 6.950 6.410 6.650 432,617 -0.40(-5.67%)
Apr 17, 2009 7.240 7.300 6.960 7.050 421,786 -0.20(-2.76%)
Apr 16, 2009 7.140 7.330 6.980 7.250 476,084 +0.15(+2.11%)
Apr 15, 2009 7.140 7.160 6.910 7.100 534,778 -0.08(-1.11%)
Apr 14, 2009 7.280 7.350 7.100 7.180 395,450 -0.18(-2.45%)
Apr 13, 2009 7.360 7.400 7.040 7.360 593,304 -0.02(-0.27%)
Apr 09, 2009 7.020 7.520 6.950 7.380 1,517,539 +0.51(+7.42%)
Apr 08, 2009 6.690 6.890 6.650 6.870 1,047,830 +0.20(+3.00%)
Apr 07, 2009 6.750 6.920 6.500 6.670 323,767 -0.08(-1.19%)
Apr 06, 2009 6.970 6.990 6.650 6.750 637,555 -0.28(-3.98%)
Apr 03, 2009 6.770 7.030 6.640 7.030 852,143 +0.27(+3.99%)
Apr 02, 2009 6.500 7.160 6.500 6.760 1,615,226 +0.34(+5.30%)
Apr 01, 2009 6.390 6.610 6.390 6.420 515,866 -0.13(-1.98%)
Mar 31, 2009 6.630 6.774 6.490 6.550 348,918 -0.09(-1.36%)
Mar 30, 2009 6.530 6.790 6.500 6.640 311,827 -0.41(-5.82%)
Mar 26, 2009 6.870 7.290 6.870 7.050 1,204,427 +0.27(+3.98%)
Mar 25, 2009 6.810 6.960 6.450 6.780 377,173 +0.13(+1.95%)
Mar 24, 2009 6.630 6.940 6.490 6.650 544,059 -0.07(-1.04%)
Mar 23, 2009 6.640 6.740 6.600 6.720 771,433 +0.27(+4.19%)
Mar 20, 2009 6.670 6.670 6.390 6.450 464,907 -0.10(-1.53%)
Mar 19, 2009 6.780 6.780 6.490 6.550 681,292 -0.07(-1.06%)
Mar 18, 2009 6.370 6.670 6.190 6.620 625,504 +0.25(+3.92%)
Mar 17, 2009 6.100 6.390 6.100 6.370 266,577 +0.14(+2.25%)
Mar 16, 2009 6.470 6.600 6.200 6.230 349,108 -0.19(-2.96%)
Mar 13, 2009 6.470 6.510 6.230 6.420 0 +0.14(+2.23%)
Mar 12, 2009 6.150 6.290 6.030 6.280 664,452 +0.08(+1.29%)
Mar 11, 2009 6.170 6.290 6.020 6.200 529,584 +0.09(+1.47%)
Mar 10, 2009 5.900 6.190 5.850 6.110 519,792 +0.38(+6.63%)
Mar 09, 2009 5.830 6.010 5.610 5.730 577,365 -0.15(-2.55%)
Mar 06, 2009 5.870 6.040 5.730 5.880 0 +0.08(+1.38%)
Mar 05, 2009 6.000 6.040 5.760 5.800 610,857 -0.64(-9.94%)
Mar 04, 2009 6.330 6.590 6.270 6.440 466,320 -0.26(-3.88%)
Mar 02, 2009 6.720 6.990 6.520 6.700 603,671 -0.13(-1.90%)
Feb 27, 2009 6.440 6.980 6.350 6.830 0 +0.31(+4.75%)
Feb 26, 2009 6.490 6.900 6.409 6.520 656,440 +0.12(+1.87%)
Feb 25, 2009 6.150 6.470 5.980 6.400 1,050,020 +0.25(+4.07%)
Feb 24, 2009 6.670 6.670 4.760 6.150 3,134,063 -0.34(-5.24%)
Feb 23, 2009 6.630 6.770 6.320 6.490 740,472 -0.06(-0.92%)
Feb 20, 2009 6.220 6.670 6.020 6.550 529,747 +0.33(+5.31%)
Feb 19, 2009 6.150 6.360 6.000 6.220 573,405 +0.28(+4.71%)
Feb 18, 2009 6.090 6.160 5.790 5.940 459,629 -0.10(-1.66%)
Feb 17, 2009 6.150 6.250 5.985 6.040 358,910 -0.41(-6.36%)
Feb 13, 2009 6.620 6.705 6.380 6.450 312,543 -0.06(-0.92%)
Feb 12, 2009 6.420 6.580 6.230 6.510 515,712 -0.01(-0.15%)
Feb 11, 2009 6.650 6.750 6.350 6.520 324,960 -0.07(-1.06%)
Feb 10, 2009 6.970 7.130 6.480 6.590 491,936 -0.41(-5.86%)
Feb 09, 2009 6.950 7.000 6.720 7.000 392,439 +0.00(+0.00%)
Feb 06, 2009 6.950 7.070 6.910 7.000 370,979 +0.03(+0.43%)
Feb 05, 2009 6.850 7.050 6.320 6.970 504,807 +0.10(+1.46%)
Feb 04, 2009 6.920 7.200 6.750 6.870 299,508 -0.20(-2.83%)
Feb 03, 2009 6.850 7.150 6.850 7.070 478,596 +0.14(+2.02%)
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.