Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.33 11.42 11.15 11.17 980,615 -0.18(-1.59%)
Mar 30, 2010 11.37 11.46 11.24 11.35 1,324,753 +0.07(+0.58%)
Mar 29, 2010 11.33 11.46 11.18 11.28 712,890 -0.01(-0.07%)
Mar 26, 2010 11.48 11.51 11.22 11.29 564,947 -0.15(-1.29%)
Mar 25, 2010 11.38 11.55 11.33 11.44 1,583,583 +0.11(+1.01%)
Mar 24, 2010 11.30 11.34 11.19 11.33 809,754 -0.06(-0.50%)
Mar 23, 2010 11.43 11.43 11.19 11.38 811,050 -0.02(-0.14%)
Mar 22, 2010 10.96 11.45 10.93 11.40 1,380,769 +0.47(+4.27%)
Mar 19, 2010 11.10 11.22 10.88 10.93 1,501,314 -0.17(-1.55%)
Mar 18, 2010 11.49 11.49 10.89 11.10 2,362,825 -0.52(-4.44%)
Mar 17, 2010 11.55 11.67 11.49 11.62 1,117,355 +0.09(+0.78%)
Mar 16, 2010 11.29 11.53 11.18 11.53 1,242,366 +0.25(+2.25%)
Mar 15, 2010 11.32 11.33 11.25 11.28 920,275 -0.11(-0.93%)
Mar 12, 2010 11.37 11.42 11.18 11.38 839,392 +0.13(+1.16%)
Mar 11, 2010 11.15 11.40 11.06 11.25 1,692,495 +0.14(+1.25%)
Mar 10, 2010 11.46 11.46 11.08 11.11 2,730,460 -0.51(-4.37%)
Mar 09, 2010 11.31 11.68 11.19 11.62 2,597,292 +0.33(+2.90%)
Mar 08, 2010 11.44 11.51 11.28 11.29 1,813,850 -0.08(-0.72%)
Mar 05, 2010 11.22 11.46 11.11 11.37 1,388,053 +0.16(+1.39%)
Mar 04, 2010 11.51 11.51 10.94 11.22 3,642,351 -0.29(-2.56%)
Mar 03, 2010 11.07 11.57 11.01 11.51 4,378,717 +0.55(+5.00%)
Mar 02, 2010 10.78 10.97 10.46 10.96 4,431,358 +0.53(+5.10%)
Mar 01, 2010 10.33 10.51 10.24 10.43 2,329,648 +0.20(+2.00%)
Feb 26, 2010 10.29 10.47 10.23 10.23 1,100,097 +0.05(+0.48%)
Feb 25, 2010 10.10 10.24 9.958 10.18 814,878 -0.01(-0.08%)
Feb 24, 2010 9.999 10.24 9.917 10.19 709,693 +0.25(+2.47%)
Feb 23, 2010 10.07 10.12 9.909 9.941 786,702 -0.15(-1.46%)
Feb 22, 2010 10.20 10.22 10.03 10.09 698,128 +0.03(+0.33%)
Feb 19, 2010 9.990 10.24 9.990 10.06 1,041,733 +0.02(+0.25%)
Feb 18, 2010 10.07 10.12 9.892 10.03 1,081,952 -0.03(-0.33%)
Feb 17, 2010 9.737 10.06 9.720 10.06 978,326 +0.38(+3.89%)
Feb 16, 2010 9.516 9.704 9.475 9.688 672,169 +0.25(+2.60%)
Feb 12, 2010 9.335 9.442 9.442 9.442 885,464 +0.05(+0.52%)
Feb 11, 2010 9.139 9.409 9.057 9.393 749,148 +0.25(+2.78%)
Feb 10, 2010 9.131 9.213 8.926 9.139 685,473 +0.02(+0.18%)
Feb 09, 2010 8.803 9.172 8.795 9.122 934,413 +0.40(+4.60%)
Feb 08, 2010 8.713 8.893 8.648 8.721 694,567 +0.02(+0.28%)
Feb 05, 2010 8.721 8.877 8.500 8.697 876,519 -0.07(-0.75%)
Feb 04, 2010 9.016 9.065 8.656 8.762 1,300,866 -0.31(-3.43%)
Feb 03, 2010 9.098 9.172 9.032 9.073 775,361 -0.03(-0.36%)
Feb 02, 2010 9.311 9.344 8.975 9.106 1,461,215 -0.32(-3.39%)
Feb 01, 2010 9.319 9.434 9.229 9.425 942,550 +0.17(+1.86%)
Jan 29, 2010 9.163 9.344 9.139 9.253 1,034,804 +0.15(+1.62%)
Jan 28, 2010 9.213 9.274 8.959 9.106 532,268 -0.04(-0.45%)
Jan 27, 2010 9.049 9.196 8.926 9.147 567,959 +0.14(+1.55%)
Jan 26, 2010 9.155 9.172 8.926 9.008 898,443 -0.18(-1.96%)
Jan 25, 2010 9.335 9.499 9.139 9.188 967,651 +0.12(+1.36%)
Jan 22, 2010 9.024 9.106 8.869 9.065 892,878 +0.03(+0.36%)
Jan 21, 2010 9.163 9.204 9.008 9.032 1,317,099 -0.11(-1.16%)
Jan 20, 2010 9.327 9.327 9.090 9.139 1,904,267 -0.21(-2.28%)
Jan 19, 2010 9.319 9.581 9.262 9.352 2,451,925 +0.07(+0.79%)
Jan 15, 2010 9.253 9.278 9.278 9.278 2,232,038 +0.02(+0.18%)
Jan 14, 2010 8.844 9.475 8.762 9.262 6,209,993 +0.84(+10.02%)
Jan 13, 2010 8.312 8.426 8.181 8.418 1,692,585 +0.29(+3.63%)
Jan 12, 2010 7.976 8.516 7.935 8.123 2,657,902 +0.39(+5.08%)
Jan 11, 2010 7.714 7.739 7.534 7.730 802,891 +0.06(+0.75%)
Jan 08, 2010 7.616 7.673 7.468 7.673 466,025 +0.00(+0.00%)
Jan 07, 2010 7.427 7.689 7.395 7.673 715,418 +0.29(+4.00%)
Jan 06, 2010 7.190 7.427 7.173 7.378 1,078,167 +0.20(+2.85%)
Jan 05, 2010 7.083 7.182 6.969 7.173 585,245 +0.07(+0.92%)
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.