Skip to main content

Domino's Pizza Inc (NY: DPZ )

413.73 +3.71 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 10.86 11.13 10.67 10.78 1,158,670 -0.24(-2.14%)
Feb 28, 2008 11.37 11.37 10.96 11.02 964,824 -0.42(-3.70%)
Feb 27, 2008 11.10 11.63 10.65 11.44 989,409 +0.26(+2.33%)
Feb 26, 2008 10.21 11.65 10.19 11.18 1,817,273 +0.59(+5.61%)
Feb 25, 2008 10.77 10.81 10.46 10.58 1,860,658 -0.23(-2.11%)
Feb 22, 2008 10.96 11.02 10.72 10.81 1,168,754 -0.11(-0.97%)
Feb 21, 2008 11.34 11.45 10.87 10.92 396,919 -0.32(-2.82%)
Feb 20, 2008 10.97 11.32 10.89 11.23 415,814 +0.26(+2.37%)
Feb 19, 2008 11.11 11.25 10.90 10.97 399,131 -0.03(-0.30%)
Feb 18, 2008 10.99 11.06 10.73 11.01 0 +0.00(+0.00%)
Feb 15, 2008 10.99 11.06 10.73 11.01 413,882 -0.08(-0.73%)
Feb 14, 2008 11.47 11.54 11.01 11.09 593,791 -0.37(-3.20%)
Feb 13, 2008 11.26 11.47 11.13 11.45 532,564 +0.33(+2.92%)
Feb 12, 2008 10.90 11.24 10.88 11.13 355,739 +0.26(+2.39%)
Feb 11, 2008 11.03 11.03 10.76 10.87 706,502 -0.20(-1.84%)
Feb 08, 2008 11.26 11.28 10.92 11.07 350,786 -0.24(-2.09%)
Feb 07, 2008 10.96 11.46 10.96 11.31 394,214 +0.33(+3.04%)
Feb 06, 2008 11.25 11.36 10.93 10.97 319,231 -0.21(-1.89%)
Feb 05, 2008 11.04 11.49 10.93 11.19 364,845 -0.06(-0.51%)
Feb 04, 2008 11.56 11.56 11.23 11.24 509,639 -0.33(-2.81%)
Feb 01, 2008 11.17 11.63 11.10 11.57 447,563 +0.50(+4.48%)
Jan 31, 2008 10.48 11.24 10.48 11.07 595,194 +0.43(+4.05%)
Jan 30, 2008 10.74 10.99 10.61 10.64 424,085 -0.20(-1.88%)
Jan 29, 2008 10.86 11.03 10.72 10.84 418,184 +0.03(+0.30%)
Jan 28, 2008 10.75 10.82 10.54 10.81 330,534 +0.03(+0.30%)
Jan 25, 2008 10.96 11.22 10.60 10.78 532,995 -0.01(-0.08%)
Jan 24, 2008 11.10 11.36 10.76 10.79 581,181 -0.28(-2.50%)
Jan 23, 2008 9.705 11.23 9.640 11.06 1,396,498 +1.16(+11.75%)
Jan 22, 2008 9.461 10.16 9.461 9.900 625,161 +0.03(+0.33%)
Jan 21, 2008 9.917 10.08 9.754 9.868 0 +0.00(+0.00%)
Jan 18, 2008 9.917 10.08 9.754 9.868 1,339,169 +0.00(+0.00%)
Jan 17, 2008 9.860 9.949 9.697 9.868 727,582 +0.00(+0.00%)
Jan 16, 2008 9.673 10.07 9.673 9.868 1,011,412 +0.21(+2.19%)
Jan 15, 2008 9.665 9.705 9.518 9.656 829,130 -0.16(-1.66%)
Jan 14, 2008 9.730 10.09 9.559 9.819 1,014,977 +0.17(+1.77%)
Jan 11, 2008 9.941 9.941 9.534 9.648 838,336 -0.38(-3.81%)
Jan 10, 2008 9.518 10.24 9.437 10.03 664,058 +0.42(+4.40%)
Jan 09, 2008 9.388 9.681 9.290 9.608 651,616 +0.18(+1.90%)
Jan 08, 2008 9.803 10.01 9.364 9.429 1,034,890 -0.35(-3.58%)
Jan 07, 2008 9.599 9.917 9.526 9.778 934,124 +0.24(+2.56%)
Jan 04, 2008 9.722 9.722 9.193 9.534 934,708 -0.30(-3.06%)
Jan 03, 2008 10.40 10.40 9.648 9.835 1,158,981 -0.58(-5.55%)
Jan 02, 2008 10.75 10.90 10.34 10.41 478,624 -0.35(-3.25%)
Jan 01, 2008 10.69 10.76 10.49 10.76 451,804 +0.00(+0.00%)
Dec 31, 2007 10.69 10.76 10.49 10.76 451,804 +0.06(+0.53%)
Dec 28, 2007 11.19 11.22 10.71 10.71 291,417 -0.50(-4.43%)
Dec 27, 2007 11.01 11.28 11.00 11.20 464,649 +0.24(+2.23%)
Dec 26, 2007 10.93 11.06 10.91 10.96 277,314 -0.07(-0.66%)
Dec 24, 2007 10.54 11.03 10.53 11.03 186,742 +0.42(+3.99%)
Dec 21, 2007 10.75 10.76 10.48 10.61 653,951 +0.03(+0.31%)
Dec 20, 2007 10.49 10.58 10.23 10.58 659,851 +0.20(+1.96%)
Dec 19, 2007 10.49 10.65 10.19 10.37 492,553 -0.15(-1.47%)
Dec 18, 2007 10.55 10.67 9.966 10.53 700,743 +0.08(+0.78%)
Dec 17, 2007 10.35 10.60 10.21 10.45 626,687 +0.06(+0.55%)
Dec 14, 2007 10.49 10.57 10.32 10.39 542,706 -0.28(-2.59%)
Dec 13, 2007 10.75 10.88 10.53 10.67 361,025 -0.20(-1.80%)
Dec 12, 2007 11.20 11.22 10.71 10.86 467,231 -0.08(-0.74%)
Dec 11, 2007 11.32 11.39 10.81 10.94 475,221 -0.32(-2.82%)
Dec 10, 2007 11.28 11.43 11.15 11.26 434,410 +0.09(+0.80%)
Dec 07, 2007 11.35 11.37 11.13 11.17 728,797 -0.05(-0.43%)
Dec 06, 2007 10.68 11.29 10.66 11.22 894,758 +0.44(+4.08%)
Dec 05, 2007 10.96 10.99 10.62 10.78 431,952 -0.05(-0.45%)
Dec 04, 2007 10.92 11.02 10.71 10.83 501,932 -0.21(-1.92%)
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.