Skip to main content

Domino's Pizza Inc (NY: DPZ )

411.71 +2.69 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 313.19 315.20 309.27 312.34 940,182 +0.32(+0.10%)
Apr 27, 2023 344.54 348.23 310.02 312.02 2,148,431 -21.54(-6.46%)
Apr 26, 2023 323.29 334.08 323.22 333.55 1,074,040 +9.25(+2.85%)
Apr 25, 2023 325.52 326.15 322.09 324.31 740,564 -0.63(-0.19%)
Apr 24, 2023 326.70 327.12 321.31 324.94 646,758 -0.25(-0.08%)
Apr 21, 2023 320.73 325.22 318.25 325.18 719,034 +7.50(+2.36%)
Apr 20, 2023 319.72 320.45 316.61 317.69 496,887 -2.71(-0.85%)
Apr 19, 2023 321.51 322.72 318.47 320.40 529,062 -1.02(-0.32%)
Apr 18, 2023 325.43 326.81 320.38 321.42 561,434 -3.15(-0.97%)
Apr 17, 2023 326.96 328.62 323.34 324.57 664,891 -0.47(-0.15%)
Apr 14, 2023 326.64 330.49 324.76 325.04 518,794 -2.18(-0.67%)
Apr 13, 2023 321.83 327.94 321.45 327.23 547,685 +6.06(+1.89%)
Apr 12, 2023 327.47 328.18 320.97 321.17 598,777 -5.90(-1.80%)
Apr 11, 2023 324.25 328.35 322.79 327.07 523,829 +2.69(+0.83%)
Apr 10, 2023 323.62 326.09 321.23 324.38 516,538 -0.86(-0.26%)
Apr 06, 2023 323.59 325.99 322.00 325.24 736,403 +2.16(+0.67%)
Apr 05, 2023 323.74 327.26 322.31 323.08 628,838 -0.58(-0.18%)
Apr 04, 2023 325.74 327.76 321.45 323.66 679,408 -3.49(-1.07%)
Apr 03, 2023 324.77 327.86 320.70 327.15 812,392 +2.61(+0.80%)
Mar 31, 2023 322.26 327.16 321.90 324.54 1,104,970 +2.18(+0.68%)
Mar 30, 2023 324.38 324.38 320.36 322.36 801,354 +0.07(+0.02%)
Mar 29, 2023 321.53 325.02 320.37 322.29 823,094 +3.30(+1.03%)
Mar 28, 2023 316.45 319.40 314.72 318.99 565,587 +1.98(+0.62%)
Mar 27, 2023 309.73 318.78 307.66 317.02 1,360,588 +10.54(+3.44%)
Mar 24, 2023 310.59 311.25 305.58 306.48 833,320 -3.86(-1.24%)
Mar 23, 2023 308.70 313.63 307.29 310.33 528,636 +3.10(+1.01%)
Mar 22, 2023 311.28 313.01 306.86 307.24 476,401 -5.27(-1.69%)
Mar 21, 2023 312.29 313.90 309.64 312.51 465,660 +0.45(+0.14%)
Mar 20, 2023 305.79 312.69 305.79 312.06 883,677 +6.41(+2.10%)
Mar 17, 2023 309.19 312.35 302.60 305.65 1,976,119 -3.22(-1.04%)
Mar 16, 2023 307.90 312.42 305.70 308.87 872,590 +1.32(+0.43%)
Mar 15, 2023 299.81 308.50 299.13 307.55 785,040 +5.41(+1.79%)
Mar 14, 2023 300.13 303.49 298.91 302.14 573,859 +5.63(+1.90%)
Mar 13, 2023 293.97 302.60 291.75 296.51 871,497 +2.38(+0.81%)
Mar 10, 2023 303.36 303.36 292.77 294.13 986,470 -8.78(-2.90%)
Mar 09, 2023 306.06 307.82 301.14 302.91 563,824 -2.95(-0.96%)
Mar 08, 2023 302.51 306.65 301.81 305.86 904,724 +1.25(+0.41%)
Mar 07, 2023 309.89 314.12 304.30 304.61 1,023,019 -5.36(-1.73%)
Mar 06, 2023 303.45 312.69 302.95 309.97 1,541,908 +11.33(+3.79%)
Mar 03, 2023 295.84 301.59 295.40 298.64 913,771 -0.55(-0.18%)
Mar 02, 2023 295.93 299.73 293.97 299.19 694,414 +3.52(+1.19%)
Mar 01, 2023 287.94 296.58 287.35 295.67 1,396,008 +7.56(+2.63%)
Feb 28, 2023 286.65 291.93 285.47 288.10 1,415,442 -1.59(-0.55%)
Feb 27, 2023 292.03 294.44 285.15 289.69 1,858,386 -1.80(-0.62%)
Feb 24, 2023 296.03 304.26 291.04 291.50 2,210,055 -10.18(-3.37%)
Feb 23, 2023 308.82 312.89 296.07 301.68 3,899,057 -39.79(-11.65%)
Feb 22, 2023 340.10 344.59 334.49 341.46 1,231,692 -1.73(-0.51%)
Feb 21, 2023 345.53 347.41 341.33 343.19 515,711 -6.99(-2.00%)
Feb 17, 2023 348.73 350.28 344.45 350.18 836,423 +0.52(+0.15%)
Feb 16, 2023 349.46 352.69 347.40 349.66 433,869 -3.20(-0.91%)
Feb 15, 2023 339.90 353.08 339.90 352.87 561,148 +12.27(+3.60%)
Feb 14, 2023 347.52 347.52 338.74 340.60 457,553 -7.32(-2.10%)
Feb 13, 2023 347.10 350.67 345.31 347.92 496,287 +0.97(+0.28%)
Feb 10, 2023 345.83 352.13 345.63 346.95 713,990 -0.89(-0.26%)
Feb 09, 2023 350.15 350.95 346.77 347.84 522,622 +1.35(+0.39%)
Feb 08, 2023 348.61 349.04 343.18 346.49 301,394 -3.54(-1.01%)
Feb 07, 2023 346.70 350.52 343.26 350.02 309,714 +1.19(+0.34%)
Feb 06, 2023 350.10 353.90 347.57 348.83 504,946 -3.57(-1.01%)
Feb 03, 2023 349.99 355.94 347.93 352.40 400,963 -0.83(-0.24%)
Feb 02, 2023 357.77 362.54 349.15 353.23 710,050 +0.67(+0.19%)
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.