Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 339.90 339.90 334.72 339.47 293,975 -3.33(-0.97%)
Dec 29, 2022 339.47 346.15 338.12 342.81 279,412 +5.28(+1.56%)
Dec 28, 2022 347.24 348.63 337.49 337.52 313,134 -9.79(-2.82%)
Dec 27, 2022 345.01 347.84 340.53 347.31 309,216 +1.35(+0.39%)
Dec 23, 2022 344.32 347.25 340.06 345.96 332,162 +0.79(+0.23%)
Dec 22, 2022 348.72 348.72 337.04 345.17 357,704 -6.00(-1.71%)
Dec 21, 2022 348.01 353.09 347.95 351.17 400,113 +4.51(+1.30%)
Dec 20, 2022 348.85 348.87 342.81 346.66 361,482 -2.55(-0.73%)
Dec 19, 2022 351.09 353.51 347.71 349.20 400,578 -0.88(-0.25%)
Dec 16, 2022 347.01 354.46 344.22 350.09 871,844 +0.24(+0.07%)
Dec 15, 2022 357.75 357.75 344.45 349.85 662,725 -9.56(-2.66%)
Dec 14, 2022 352.80 361.79 351.03 359.41 667,457 +5.85(+1.65%)
Dec 13, 2022 363.09 365.51 353.33 353.56 705,344 -1.45(-0.41%)
Dec 12, 2022 354.95 356.21 350.33 355.00 554,692 +0.68(+0.19%)
Dec 09, 2022 364.18 369.94 354.18 354.32 575,620 -12.01(-3.28%)
Dec 08, 2022 364.88 366.92 360.16 366.33 460,351 +2.74(+0.75%)
Dec 07, 2022 360.17 365.01 358.25 363.59 373,153 +2.72(+0.75%)
Dec 06, 2022 370.04 370.29 355.37 360.87 638,771 -11.63(-3.12%)
Dec 05, 2022 378.55 378.69 369.47 372.50 586,448 -1.47(-0.39%)
Dec 02, 2022 372.34 376.19 370.66 373.97 403,034 -2.75(-0.73%)
Dec 01, 2022 382.23 383.03 376.01 376.72 379,820 -3.08(-0.81%)
Nov 30, 2022 374.25 382.02 368.42 379.80 911,082 +5.54(+1.48%)
Nov 29, 2022 372.65 375.65 369.76 374.26 394,456 +0.75(+0.20%)
Nov 28, 2022 380.00 382.53 373.00 373.51 384,832 -6.61(-1.74%)
Nov 25, 2022 383.54 385.93 378.41 380.12 189,291 -2.62(-0.68%)
Nov 23, 2022 370.16 382.99 369.83 382.74 498,046 +15.31(+4.17%)
Nov 22, 2022 367.20 369.15 363.94 367.43 357,841 -1.72(-0.47%)
Nov 21, 2022 360.11 370.85 360.11 369.15 707,010 +9.71(+2.70%)
Nov 18, 2022 365.59 373.03 356.67 359.44 810,337 +1.13(+0.32%)
Nov 17, 2022 351.58 358.38 347.56 358.30 439,255 +2.21(+0.62%)
Nov 16, 2022 360.17 367.94 353.61 356.10 478,530 -2.22(-0.62%)
Nov 15, 2022 363.87 366.90 357.33 358.31 611,403 -3.41(-0.94%)
Nov 14, 2022 357.31 369.35 355.55 361.72 791,157 +3.62(+1.01%)
Nov 11, 2022 349.19 362.20 348.48 358.10 714,801 +8.50(+2.43%)
Nov 10, 2022 339.80 350.27 334.70 349.60 853,040 +18.84(+5.70%)
Nov 09, 2022 329.09 332.09 325.11 330.76 543,220 +1.03(+0.31%)
Nov 08, 2022 339.97 343.28 327.30 329.74 586,209 -10.20(-3.00%)
Nov 07, 2022 351.68 352.10 339.51 339.94 826,429 -11.45(-3.26%)
Nov 04, 2022 346.28 351.80 339.93 351.39 915,070 +7.41(+2.15%)
Nov 03, 2022 327.34 345.04 327.34 343.98 916,191 +12.74(+3.85%)
Nov 02, 2022 326.80 340.98 325.89 331.24 1,089,929 +5.46(+1.68%)
Nov 01, 2022 326.47 327.16 322.53 325.78 680,624 +1.17(+0.36%)
Oct 31, 2022 327.29 331.41 323.96 324.61 559,895 -2.50(-0.76%)
Oct 28, 2022 321.38 327.36 320.27 327.11 492,961 +3.22(+1.00%)
Oct 27, 2022 319.40 330.16 319.40 323.88 920,742 +9.26(+2.94%)
Oct 26, 2022 322.19 323.54 314.18 314.62 846,286 -6.70(-2.09%)
Oct 25, 2022 317.50 325.14 317.36 321.32 624,875 +5.59(+1.77%)
Oct 24, 2022 315.56 316.15 308.44 315.74 628,649 +1.56(+0.50%)
Oct 21, 2022 313.06 315.32 306.90 314.17 771,730 +2.01(+0.64%)
Oct 20, 2022 314.82 320.18 311.58 312.16 680,041 -3.81(-1.21%)
Oct 19, 2022 320.06 324.34 314.05 315.97 737,779 -5.37(-1.67%)
Oct 18, 2022 316.03 323.72 314.64 321.34 1,192,178 +7.56(+2.41%)
Oct 17, 2022 315.57 319.48 310.83 313.78 1,006,064 +3.73(+1.20%)
Oct 14, 2022 326.33 326.45 309.65 310.05 1,393,945 -15.55(-4.78%)
Oct 13, 2022 310.69 328.21 305.89 325.60 2,981,440 +30.78(+10.44%)
Oct 12, 2022 296.33 298.23 292.53 294.83 820,026 -1.70(-0.57%)
Oct 11, 2022 303.39 304.87 295.40 296.53 997,105 -6.03(-1.99%)
Oct 10, 2022 308.45 308.75 297.43 302.56 1,017,025 -4.74(-1.54%)
Oct 07, 2022 313.07 313.66 305.67 307.29 730,586 -9.48(-2.99%)
Oct 06, 2022 328.55 329.01 313.52 316.77 729,916 -10.66(-3.26%)
Oct 05, 2022 320.46 328.92 317.07 327.43 677,034 +4.42(+1.37%)
Oct 04, 2022 321.38 326.17 319.81 323.01 1,054,611 +13.84(+4.48%)
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.