DOMINO'S PIZZA, Inc. (NY: DPZ)
95.69 USD  +1.24 (+1.31%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 21, 2009 6.220 6.670 6.020 6.550 0 +0.00(+0.00%)
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 14, 2009 6.620 6.705 6.380 6.450 0 +0.00(+0.00%)
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%)
Feb 02, 2009 6.610 7.030 6.500 6.930 349,569 +0.24(+3.59%)
Jan 30, 2009 6.930 6.990 6.480 6.690 0 -0.18(-2.62%)
Jan 29, 2009 6.830 7.030 6.790 6.870 384,822 -0.22(-3.10%)
Jan 28, 2009 7.120 7.290 6.930 7.090 425,031 -0.03(-0.42%)
Jan 27, 2009 7.210 7.430 7.030 7.120 429,389 +0.10(+1.42%)
Jan 26, 2009 6.770 7.230 6.650 7.020 655,475 +0.37(+5.56%)
Jan 23, 2009 5.820 6.730 5.800 6.650 764,766 +0.66(+11.02%)
Jan 22, 2009 5.930 6.210 5.750 5.990 662,655 -0.12(-1.96%)
Jan 21, 2009 5.550 6.120 5.320 6.110 491,336 +0.67(+12.32%)
Jan 20, 2009 6.140 6.140 5.390 5.440 451,619 -0.78(-12.54%)
Jan 16, 2009 6.010 6.290 5.840 6.220 402,405 +0.32(+5.42%)
Jan 15, 2009 5.790 6.160 5.250 5.900 662,027 +0.11(+1.90%)
Jan 14, 2009 6.170 6.230 5.700 5.790 692,561 -0.39(-6.31%)
Jan 13, 2009 6.500 6.620 6.060 6.180 680,525 -0.35(-5.36%)
Jan 12, 2009 6.050 6.630 6.050 6.530 696,322 +0.40(+6.53%)
Jan 10, 2009 6.300 6.310 6.000 6.130 0 +0.00(+0.00%)
Jan 09, 2009 6.300 6.310 6.000 6.130 440,148 -0.13(-2.08%)
Jan 08, 2009 6.000 6.580 5.950 6.260 584,324 +0.23(+3.81%)
Jan 07, 2009 5.640 6.280 5.460 6.030 872,235 +0.30(+5.24%)
Jan 06, 2009 5.210 5.800 5.170 5.730 708,338 +0.56(+10.83%)
Jan 05, 2009 5.080 5.200 4.750 5.170 446,316 +0.15(+2.99%)
Jan 02, 2009 4.720 5.070 4.580 5.020 0 +0.31(+6.58%)
Jan 01, 2009 4.710 4.870 4.505 4.710 0 +0.00(+0.00%)
Dec 31, 2008 4.710 4.870 4.505 4.710 722,076 +0.02(+0.43%)
Dec 30, 2008 4.430 4.710 4.350 4.690 365,170 +0.29(+6.59%)
Dec 29, 2008 4.380 4.400 4.260 4.400 245,250 +0.02(+0.46%)
Dec 26, 2008 4.340 4.450 4.200 4.380 272,369 +0.07(+1.62%)
Dec 24, 2008 4.390 4.400 4.270 4.310 93,962 +0.03(+0.70%)
Dec 23, 2008 4.450 4.590 4.240 4.280 350,067 -0.11(-2.51%)
Dec 22, 2008 4.680 4.700 4.200 4.390 522,501 -0.19(-4.15%)
Dec 20, 2008 4.620 4.690 4.440 4.580 0 +0.00(+0.00%)
Dec 19, 2008 4.620 4.690 4.440 4.580 614,129 +0.16(+3.62%)
Dec 18, 2008 4.290 4.610 4.250 4.420 898,446 +0.14(+3.27%)
Dec 17, 2008 4.160 4.390 4.050 4.280 1,215,767 -0.04(-0.93%)
Dec 16, 2008 4.210 4.440 4.090 4.320 708,644 +0.21(+5.11%)
Dec 15, 2008 4.580 4.580 4.020 4.110 340,281 -0.42(-9.27%)
Dec 13, 2008 4.090 4.720 4.010 4.530 0 +0.00(+0.00%)
Dec 12, 2008 4.090 4.720 4.010 4.530 388,376 +0.35(+8.37%)
Dec 11, 2008 4.300 4.370 4.050 4.180 615,742 -0.06(-1.42%)
Dec 10, 2008 4.020 4.280 4.020 4.240 252,737 +0.28(+7.07%)
Dec 09, 2008 4.040 4.170 3.870 3.960 347,727 -0.12(-2.94%)
Dec 08, 2008 3.860 4.110 3.830 4.080 345,956 +0.30(+7.94%)
Dec 06, 2008 3.410 3.830 3.190 3.780 0 +0.00(+0.00%)
Dec 05, 2008 3.410 3.830 3.190 3.780 404,418 +0.30(+8.62%)
Dec 04, 2008 3.600 3.790 3.460 3.480 296,914 -0.17(-4.66%)
Dec 03, 2008 3.420 3.650 3.220 3.650 392,051 +0.23(+6.73%)
Dec 02, 2008 3.230 3.420 3.060 3.420 297,613 +0.25(+7.89%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here