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 (%)
Mar 28, 2024 492.32 495.72 488.37 495.46 670,736 +4.74(+0.97%)
Mar 27, 2024 484.47 491.78 484.03 490.73 1,000,265 +9.10(+1.89%)
Mar 26, 2024 470.09 482.11 466.00 481.62 958,586 +17.84(+3.85%)
Mar 25, 2024 457.64 465.67 456.70 463.78 522,750 +6.67(+1.46%)
Mar 22, 2024 455.69 458.07 453.09 457.11 397,096 +2.54(+0.56%)
Mar 21, 2024 449.76 455.34 446.93 454.57 593,648 +4.14(+0.92%)
Mar 20, 2024 444.53 450.54 443.84 450.43 367,059 +6.80(+1.53%)
Mar 19, 2024 442.68 443.86 438.99 443.63 428,930 +2.10(+0.48%)
Mar 18, 2024 441.20 444.76 439.11 441.53 432,151 +1.57(+0.36%)
Mar 15, 2024 439.01 444.44 438.73 439.96 513,594 -2.43(-0.55%)
Mar 14, 2024 448.97 450.70 441.79 442.39 409,252 -7.29(-1.62%)
Mar 13, 2024 450.53 451.41 446.38 449.68 501,685 -0.10(-0.02%)
Mar 12, 2024 442.19 450.24 441.92 449.78 497,663 +8.63(+1.96%)
Mar 11, 2024 440.94 443.16 436.79 441.15 425,146 -1.10(-0.25%)
Mar 08, 2024 443.08 447.67 440.11 442.26 478,945 -2.35(-0.53%)
Mar 07, 2024 446.16 449.82 444.08 444.60 526,299 +0.13(+0.03%)
Mar 06, 2024 448.93 449.14 441.08 444.48 504,528 -2.33(-0.52%)
Mar 05, 2024 447.54 448.01 443.07 446.81 346,982 -0.40(-0.09%)
Mar 04, 2024 444.68 449.48 443.77 447.21 421,693 +2.74(+0.62%)
Mar 01, 2024 445.23 446.70 441.94 444.46 426,010 -1.11(-0.25%)
Feb 29, 2024 445.22 448.83 440.90 445.58 792,610 +1.97(+0.44%)
Feb 28, 2024 443.30 449.18 441.50 443.61 589,408 +0.10(+0.02%)
Feb 27, 2024 457.41 457.43 441.29 443.51 1,061,784 -12.65(-2.77%)
Feb 26, 2024 460.14 473.24 453.96 456.16 2,277,760 +25.19(+5.85%)
Feb 23, 2024 427.34 431.35 425.29 430.97 983,198 +5.61(+1.32%)
Feb 22, 2024 418.78 426.65 416.79 425.36 573,122 +7.20(+1.72%)
Feb 21, 2024 415.08 419.07 413.78 418.16 489,249 +3.59(+0.87%)
Feb 20, 2024 418.54 418.78 413.88 414.57 451,841 -4.67(-1.11%)
Feb 16, 2024 421.05 425.25 418.94 419.24 408,958 -2.85(-0.68%)
Feb 15, 2024 422.56 425.86 419.63 422.09 372,391 +0.24(+0.06%)
Feb 14, 2024 421.11 422.09 415.06 421.86 485,968 +2.96(+0.71%)
Feb 13, 2024 419.35 422.96 416.05 418.89 413,747 -5.75(-1.36%)
Feb 12, 2024 422.46 426.35 422.20 424.65 387,499 +2.19(+0.52%)
Feb 09, 2024 423.37 424.91 421.82 422.46 393,976 -1.48(-0.35%)
Feb 08, 2024 421.95 428.80 420.39 423.94 543,466 +4.60(+1.10%)
Feb 07, 2024 419.02 425.25 415.85 419.34 530,300 +0.37(+0.09%)
Feb 06, 2024 413.79 422.35 411.00 418.97 597,910 +3.51(+0.84%)
Feb 05, 2024 418.09 419.80 411.73 415.46 508,031 -3.99(-0.95%)
Feb 02, 2024 427.98 427.98 418.83 419.45 641,582 -11.40(-2.65%)
Feb 01, 2024 425.23 431.16 423.71 430.85 416,286 +7.26(+1.71%)
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%)
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.