Skip to main content

Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 287.48 292.76 286.29 288.93 1,411,399 -1.59(-0.55%)
Feb 27, 2023 292.87 295.28 285.97 290.52 1,853,079 -1.81(-0.62%)
Feb 24, 2023 296.88 305.13 291.87 292.33 2,203,744 -10.21(-3.37%)
Feb 23, 2023 309.70 313.78 296.92 302.54 3,887,922 -39.90(-11.65%)
Feb 22, 2023 341.07 345.57 335.45 342.44 1,228,174 -1.74(-0.51%)
Feb 21, 2023 346.52 348.41 342.31 344.18 514,238 -7.01(-2.00%)
Feb 17, 2023 349.73 351.28 345.44 351.19 834,035 +0.52(+0.15%)
Feb 16, 2023 350.46 353.70 348.39 350.66 432,630 -3.21(-0.91%)
Feb 15, 2023 340.88 354.09 340.88 353.88 559,545 +12.30(+3.60%)
Feb 14, 2023 348.51 348.51 339.71 341.57 456,246 -7.34(-2.10%)
Feb 13, 2023 348.09 351.67 346.30 348.92 494,870 +0.97(+0.28%)
Feb 10, 2023 346.82 353.14 346.62 347.94 711,951 -0.89(-0.26%)
Feb 09, 2023 351.15 351.95 347.76 348.84 521,130 +1.36(+0.39%)
Feb 08, 2023 349.61 350.04 344.16 347.48 300,534 -3.55(-1.01%)
Feb 07, 2023 347.70 351.53 344.25 351.03 308,829 +1.20(+0.34%)
Feb 06, 2023 351.11 354.91 348.57 349.83 503,504 -3.58(-1.01%)
Feb 03, 2023 350.99 356.96 348.93 353.41 399,818 -0.83(-0.24%)
Feb 02, 2023 358.79 363.58 350.15 354.24 708,022 +0.67(+0.19%)
Feb 01, 2023 345.28 356.90 344.19 353.57 770,210 +6.67(+1.92%)
Jan 31, 2023 340.26 347.51 337.44 346.90 645,995 +4.43(+1.29%)
Jan 30, 2023 348.35 351.05 341.79 342.47 467,862 -6.56(-1.88%)
Jan 27, 2023 348.13 352.06 346.60 349.03 471,633 +1.11(+0.32%)
Jan 26, 2023 347.30 354.50 345.04 347.92 772,340 +3.34(+0.97%)
Jan 25, 2023 330.19 344.94 329.94 344.58 616,210 +11.11(+3.33%)
Jan 24, 2023 336.87 337.59 328.61 333.48 584,363 -6.00(-1.77%)
Jan 23, 2023 339.43 341.49 331.81 339.48 625,362 -2.55(-0.74%)
Jan 20, 2023 344.85 344.85 336.19 342.03 587,326 -0.80(-0.23%)
Jan 19, 2023 339.80 348.36 339.77 342.82 866,941 +2.33(+0.68%)
Jan 18, 2023 341.60 344.86 338.38 340.49 733,131 +2.25(+0.67%)
Jan 17, 2023 339.04 344.81 336.12 338.24 697,494 +6.63(+2.00%)
Jan 13, 2023 326.25 331.99 317.63 331.61 1,123,721 -0.18(-0.05%)
Jan 12, 2023 344.66 344.66 331.01 331.79 773,439 -12.02(-3.50%)
Jan 11, 2023 336.69 343.92 335.92 343.81 691,531 +9.94(+2.98%)
Jan 10, 2023 326.12 334.95 324.96 333.86 660,893 +5.75(+1.75%)
Jan 09, 2023 339.04 343.74 327.26 328.11 642,663 -8.59(-2.55%)
Jan 06, 2023 332.92 337.23 328.97 336.70 507,793 +3.72(+1.12%)
Jan 05, 2023 335.11 335.11 329.23 332.98 482,059 -5.46(-1.61%)
Jan 04, 2023 337.16 339.57 333.64 338.44 588,395 +5.03(+1.51%)
Jan 03, 2023 344.82 344.82 327.86 333.41 590,221 -7.01(-2.06%)
Dec 30, 2022 340.85 340.85 335.65 340.41 293,162 -3.34(-0.97%)
Dec 29, 2022 340.41 347.11 339.06 343.75 278,639 +5.30(+1.56%)
Dec 28, 2022 348.20 349.59 338.43 338.46 312,268 -9.82(-2.82%)
Dec 27, 2022 345.97 348.81 341.48 348.28 308,361 +1.36(+0.39%)
Dec 23, 2022 345.28 348.22 341.00 346.92 331,243 +0.80(+0.23%)
Dec 22, 2022 349.69 349.69 337.98 346.12 356,716 -6.01(-1.71%)
Dec 21, 2022 348.97 354.06 348.92 352.14 399,007 +4.52(+1.30%)
Dec 20, 2022 349.82 349.84 343.76 347.62 360,483 -2.56(-0.73%)
Dec 19, 2022 352.06 354.49 348.68 350.17 399,470 -0.88(-0.25%)
Dec 16, 2022 347.97 355.44 345.17 351.06 869,434 +0.24(+0.07%)
Dec 15, 2022 358.74 358.74 345.41 350.82 660,893 -9.58(-2.66%)
Dec 14, 2022 353.78 362.80 352.00 360.40 665,612 +5.87(+1.65%)
Dec 13, 2022 364.10 366.53 354.31 354.54 703,394 -1.45(-0.41%)
Dec 12, 2022 355.94 357.20 351.30 355.99 553,158 +0.69(+0.19%)
Dec 09, 2022 365.19 370.96 355.16 355.30 574,028 -12.04(-3.28%)
Dec 08, 2022 365.89 367.94 361.16 367.34 459,079 +2.74(+0.75%)
Dec 07, 2022 361.17 366.02 359.24 364.60 372,121 +2.72(+0.75%)
Dec 06, 2022 371.06 371.32 356.36 361.87 637,006 -11.66(-3.12%)
Dec 05, 2022 379.60 379.74 370.49 373.53 584,827 -1.47(-0.39%)
Dec 02, 2022 373.38 377.24 371.69 375.00 401,920 -2.76(-0.73%)
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.