Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 433.43 433.43 421.85 423.58 439,433 -8.47(-1.96%)
Jan 30, 2024 430.74 436.44 430.27 432.05 561,069 +1.29(+0.30%)
Jan 29, 2024 417.83 431.05 416.48 430.76 623,296 +14.23(+3.42%)
Jan 26, 2024 415.60 418.18 413.97 416.53 354,785 +1.03(+0.25%)
Jan 25, 2024 418.40 418.40 410.29 415.50 492,507 -3.67(-0.87%)
Jan 24, 2024 425.39 426.80 417.64 419.16 418,076 -3.92(-0.93%)
Jan 23, 2024 426.28 428.10 421.00 423.08 409,383 -2.29(-0.54%)
Jan 22, 2024 424.13 427.72 422.69 425.36 491,574 +1.23(+0.29%)
Jan 19, 2024 425.65 425.76 419.35 424.13 504,075 +0.83(+0.20%)
Jan 18, 2024 424.01 429.82 418.97 423.30 607,658 +3.51(+0.84%)
Jan 17, 2024 420.27 425.14 418.15 419.79 531,908 -3.52(-0.83%)
Jan 16, 2024 411.71 423.34 410.20 423.31 709,872 +14.55(+3.56%)
Jan 12, 2024 411.41 411.41 404.44 408.76 362,000 -0.50(-0.12%)
Jan 11, 2024 412.21 412.21 405.63 409.25 315,385 -2.31(-0.56%)
Jan 10, 2024 407.97 411.70 404.27 411.57 450,627 +3.97(+0.97%)
Jan 09, 2024 399.09 409.55 397.80 407.60 544,015 +7.40(+1.85%)
Jan 08, 2024 399.74 401.90 392.64 400.20 694,689 +2.64(+0.67%)
Jan 05, 2024 397.54 402.05 397.16 397.56 523,267 -1.23(-0.31%)
Jan 04, 2024 398.40 402.45 396.95 398.79 528,295 +0.81(+0.20%)
Jan 03, 2024 410.33 410.91 397.90 397.98 616,476 -12.60(-3.07%)
Jan 02, 2024 406.37 412.21 405.73 410.58 549,777 +0.90(+0.22%)
Dec 29, 2023 408.70 411.71 407.02 409.68 363,374 +1.01(+0.25%)
Dec 28, 2023 410.19 411.44 408.37 408.67 227,570 -2.62(-0.64%)
Dec 27, 2023 408.96 411.59 406.24 411.29 265,618 +2.49(+0.61%)
Dec 26, 2023 405.93 409.96 405.93 408.80 309,302 +1.49(+0.37%)
Dec 22, 2023 406.47 409.95 405.35 407.31 385,088 +1.03(+0.25%)
Dec 21, 2023 404.00 407.07 400.79 406.27 368,527 +5.51(+1.38%)
Dec 20, 2023 404.04 408.67 400.58 400.76 448,235 -3.28(-0.81%)
Dec 19, 2023 403.49 407.98 401.39 404.04 447,587 +3.49(+0.87%)
Dec 18, 2023 400.36 402.87 396.70 400.55 567,048 +2.97(+0.75%)
Dec 15, 2023 396.92 399.32 393.48 397.58 1,392,398 -2.78(-0.70%)
Dec 14, 2023 402.50 405.36 397.60 400.36 674,668 +1.25(+0.31%)
Dec 13, 2023 390.39 401.14 389.40 399.11 523,124 +5.94(+1.51%)
Dec 12, 2023 395.33 395.34 390.36 393.17 493,978 -0.66(-0.17%)
Dec 11, 2023 389.41 395.48 389.01 393.84 661,547 +2.56(+0.65%)
Dec 08, 2023 397.10 398.02 388.92 391.28 659,173 -7.04(-1.77%)
Dec 07, 2023 390.91 412.00 389.40 398.31 1,164,265 +9.37(+2.41%)
Dec 06, 2023 391.99 392.23 386.90 388.94 541,556 -1.50(-0.38%)
Dec 05, 2023 395.59 397.86 389.89 390.44 475,863 -5.72(-1.44%)
Dec 04, 2023 391.66 400.97 391.66 396.15 758,102 +2.62(+0.66%)
Dec 01, 2023 389.27 393.95 385.30 393.54 564,310 +4.25(+1.09%)
Nov 30, 2023 385.11 391.12 383.33 389.29 909,429 +3.99(+1.04%)
Nov 29, 2023 387.39 389.27 383.96 385.30 601,277 +0.59(+0.15%)
Nov 28, 2023 383.52 385.20 379.54 384.71 709,078 +1.19(+0.31%)
Nov 27, 2023 367.31 385.66 366.78 383.52 1,324,086 +16.60(+4.52%)
Nov 24, 2023 365.33 367.74 363.87 366.93 218,715 +0.82(+0.22%)
Nov 22, 2023 366.56 369.16 365.26 366.10 311,971 +0.18(+0.05%)
Nov 21, 2023 364.47 367.76 364.43 365.92 421,752 +0.80(+0.22%)
Nov 20, 2023 369.53 369.53 364.53 365.12 576,804 -3.88(-1.05%)
Nov 17, 2023 373.50 374.95 366.19 369.00 562,163 -2.30(-0.62%)
Nov 16, 2023 377.47 380.54 369.73 371.30 535,102 -6.63(-1.75%)
Nov 15, 2023 378.50 382.96 376.78 377.93 565,310 -0.97(-0.26%)
Nov 14, 2023 376.04 381.67 375.87 378.90 713,544 +7.79(+2.10%)
Nov 13, 2023 373.37 373.37 365.93 371.12 742,979 -3.92(-1.05%)
Nov 10, 2023 368.59 375.85 367.63 375.04 751,674 +8.74(+2.39%)
Nov 09, 2023 369.23 371.13 364.30 366.30 606,348 -2.13(-0.58%)
Nov 08, 2023 369.94 373.81 363.21 368.43 601,519 +0.14(+0.04%)
Nov 07, 2023 363.83 370.12 363.83 368.29 570,007 +3.42(+0.94%)
Nov 06, 2023 359.21 366.97 358.50 364.87 557,732 +6.25(+1.74%)
Nov 03, 2023 347.08 359.89 347.08 358.62 845,814 +13.44(+3.89%)
Nov 02, 2023 345.80 348.61 342.59 345.19 628,454 +4.21(+1.23%)
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.