The closing price for Domino's Pizza Inc Common Stock (DPZ) between 2007 and 2009 was $6.61, on December 31, 2009. It was down 48.3% in that time. The latest price is $321.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $6.85 | $6.88 | $6.60 | $6.61 | 925,100 |
Week of December 21 2009 | $6.12 | $6.85 | $6.10 | $6.78 | 1,579,400 |
Week of December 14 2009 | $6.08 | $6.32 | $5.98 | $6.10 | 2,774,800 |
Week of December 07 2009 | $6.16 | $6.16 | $5.99 | $6.07 | 921,600 |
Week of November 30 2009 | $6.25 | $6.27 | $5.97 | $6.15 | 1,369,300 |
Week of November 23 2009 | $6.05 | $6.39 | $5.97 | $6.27 | 1,562,800 |
Week of November 16 2009 | $6.21 | $6.42 | $5.88 | $6.01 | 1,441,600 |
Week of November 09 2009 | $5.91 | $6.31 | $5.82 | $6.15 | 2,081,200 |
Week of November 02 2009 | $5.85 | $6.02 | $5.60 | $5.89 | 1,472,900 |
Week of October 26 2009 | $6.27 | $6.32 | $5.78 | $5.79 | 2,451,000 |
Week of October 19 2009 | $6.78 | $6.79 | $6.20 | $6.23 | 3,046,100 |
Week of October 12 2009 | $7.13 | $7.40 | $6.52 | $6.74 | 6,965,700 |
Week of October 05 2009 | $6.64 | $7.06 | $6.45 | $7.02 | 2,401,100 |
Week of September 28 2009 | $6.95 | $7.13 | $6.63 | $6.64 | 1,549,000 |
Week of September 21 2009 | $7.02 | $7.30 | $6.79 | $6.89 | 1,166,200 |
Week of September 14 2009 | $6.30 | $7.42 | $6.23 | $7.03 | 1,815,200 |
Week of September 07 2009 | $6.44 | $6.51 | $6.23 | $6.31 | 800,500 |
Week of August 31 2009 | $6.52 | $6.53 | $6.00 | $6.37 | 1,261,600 |
Week of August 24 2009 | $6.20 | $6.69 | $5.95 | $6.54 | 1,989,600 |
Week of August 17 2009 | $5.85 | $6.29 | $5.72 | $6.17 | 1,479,500 |
Week of August 10 2009 | $6.35 | $6.55 | $5.92 | $6.01 | 1,730,200 |
Week of August 03 2009 | $6.55 | $6.55 | $6.34 | $6.38 | 1,442,600 |
Week of July 27 2009 | $6.58 | $6.88 | $6.32 | $6.49 | 1,990,000 |
Week of July 20 2009 | $6.24 | $6.79 | $5.79 | $6.56 | 4,724,000 |
Week of July 13 2009 | $6.05 | $6.59 | $5.87 | $6.24 | 1,750,600 |
Daily pricing data for Domino's Pizza Inc Common Stock dates back to 7/13/2004, and may be incomplete.