Skip to main content

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

Historical Prices

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.