Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

409.02 -3.42 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2022 428.69 441.00 440.23 513,752 +13.21(+3.09%)
Jan 28, 2022 415.38 427.02 409.62 427.02 451,615 +11.07(+2.66%)
Jan 27, 2022 411.72 423.15 409.76 415.96 473,781 +5.69(+1.39%)
Jan 26, 2022 427.80 430.91 408.02 410.26 495,813 -12.26(-2.90%)
Jan 25, 2022 434.82 436.43 421.70 422.52 595,149 -19.25(-4.36%)
Jan 24, 2022 418.18 442.57 416.19 441.77 733,968 +20.75(+4.93%)
Jan 21, 2022 435.73 440.25 419.81 421.02 1,018,646 -16.91(-3.86%)
Jan 20, 2022 456.87 458.01 437.47 437.93 522,610 -16.58(-3.65%)
Jan 19, 2022 452.90 459.86 451.01 454.50 569,542 +2.84(+0.63%)
Jan 18, 2022 452.45 454.38 446.06 451.67 707,866 -6.37(-1.39%)
Jan 14, 2022 458.04 0 -8.10(-1.74%)
Jan 13, 2022 471.45 475.83 464.14 466.13 748,345 -5.32(-1.13%)
Jan 12, 2022 468.38 474.81 465.10 471.45 554,697 +0.45(+0.10%)
Jan 11, 2022 487.69 492.87 470.26 471.00 859,267 -15.71(-3.23%)
Jan 10, 2022 485.90 488.51 473.64 486.71 794,327 -5.60(-1.14%)
Jan 07, 2022 507.77 507.77 492.08 492.31 466,771 -15.47(-3.05%)
Jan 06, 2022 502.13 515.44 495.78 507.78 340,680 +3.76(+0.75%)
Jan 05, 2022 508.60 517.81 503.86 504.02 368,070 -14.28(-2.76%)
Jan 04, 2022 535.68 537.40 513.96 518.31 534,842 -17.37(-3.24%)
Jan 03, 2022 544.93 546.82 524.06 535.68 372,053 -10.76(-1.97%)
Dec 31, 2021 540.10 549.57 538.85 546.43 307,173 +6.70(+1.24%)
Dec 30, 2021 546.00 548.96 539.72 539.73 239,142 -4.83(-0.89%)
Dec 29, 2021 540.11 547.99 539.06 544.57 266,913 +4.48(+0.83%)
Dec 28, 2021 537.46 540.99 534.48 540.08 196,039 +0.54(+0.10%)
Dec 27, 2021 529.95 544.10 529.21 539.54 493,268 +11.01(+2.08%)
Dec 23, 2021 517.21 531.73 517.21 528.53 348,557 +10.66(+2.06%)
Dec 22, 2021 514.30 519.11 510.63 517.87 308,603 +4.72(+0.92%)
Dec 21, 2021 515.52 520.72 511.20 513.15 429,454 -0.63(-0.12%)
Dec 20, 2021 510.60 514.38 505.76 513.78 311,366 +2.16(+0.42%)
Dec 17, 2021 514.37 517.46 510.29 511.62 683,027 -3.70(-0.72%)
Dec 16, 2021 510.45 517.37 503.95 515.32 373,060 +8.02(+1.58%)
Dec 15, 2021 494.72 508.73 491.35 507.31 531,889 +0.75(+0.15%)
Dec 14, 2021 514.29 519.12 505.59 506.56 443,697 -12.85(-2.47%)
Dec 13, 2021 515.58 522.89 512.77 519.41 464,074 +2.84(+0.55%)
Dec 10, 2021 514.14 517.91 511.59 516.57 326,572 +3.99(+0.78%)
Dec 09, 2021 515.96 519.24 511.17 512.58 283,649 -3.75(-0.73%)
Dec 08, 2021 520.95 528.66 513.84 516.33 358,602 -3.15(-0.61%)
Dec 07, 2021 503.79 519.86 502.12 519.48 418,182 +19.67(+3.94%)
Dec 06, 2021 506.14 506.14 497.64 499.81 331,612 -4.53(-0.90%)
Dec 03, 2021 509.43 509.91 500.24 504.34 303,911 -3.12(-0.62%)
Dec 02, 2021 494.99 510.02 494.48 507.46 376,387 +12.90(+2.61%)
Dec 01, 2021 502.27 510.78 494.05 494.56 354,472 -12.07(-2.38%)
Nov 30, 2021 514.69 520.06 504.81 506.63 932,258 -9.48(-1.84%)
Nov 29, 2021 511.30 521.18 508.03 516.11 335,137 +3.93(+0.77%)
Nov 26, 2021 516.16 522.50 510.69 512.18 212,448 -3.96(-0.77%)
Nov 24, 2021 514.11 520.51 511.33 516.14 216,815 +2.00(+0.39%)
Nov 23, 2021 516.36 518.70 508.72 514.14 287,444 -1.40(-0.27%)
Nov 22, 2021 515.19 520.81 511.09 515.54 309,172 -2.16(-0.42%)
Nov 19, 2021 527.92 531.15 516.57 517.70 636,667 -1.20(-0.23%)
Nov 18, 2021 515.33 518.97 515.79 518.90 353,858 +5.17(+1.01%)
Nov 17, 2021 506.53 516.44 504.43 513.73 418,689 +6.02(+1.19%)
Nov 16, 2021 499.69 509.72 497.56 507.70 424,643 +7.67(+1.53%)
Nov 15, 2021 497.80 505.50 490.08 500.04 789,129 +3.89(+0.78%)
Nov 12, 2021 492.20 504.62 490.23 496.15 811,357 +6.13(+1.25%)
Nov 11, 2021 477.86 490.23 476.59 490.02 516,142 +11.41(+2.39%)
Nov 10, 2021 478.65 478.61 252,899 -3.23(-0.67%)
Nov 09, 2021 483.18 491.80 480.16 481.84 468,982 +1.76(+0.37%)
Nov 08, 2021 477.27 480.72 471.14 480.08 266,699 +0.76(+0.16%)
Nov 05, 2021 488.87 490.27 475.97 479.31 503,187 -13.05(-2.65%)
Nov 04, 2021 471.44 492.87 470.23 492.36 616,789 +23.31(+4.97%)
Nov 03, 2021 471.34 473.14 464.50 469.05 376,856 -1.56(-0.33%)
Nov 02, 2021 471.76 473.66 462.38 470.61 478,448 -0.49(-0.10%)
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.