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 (%)
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.