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

Domino's Pizza Inc (NY: DPZ )

478.65 -3.40 (-0.71%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 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 (%)
May 29, 2020 354.42 369.98 353.93 369.34 1,173,180 +19.42(+5.55%)
May 28, 2020 359.88 359.88 348.98 349.91 725,040 -8.06(-2.25%)
May 27, 2020 348.16 359.16 344.62 357.97 1,343,509 +13.22(+3.83%)
May 26, 2020 358.91 359.31 344.73 344.75 904,733 -11.43(-3.21%)
May 22, 2020 360.36 362.07 351.82 356.18 668,389 -3.01(-0.84%)
May 21, 2020 361.26 362.60 357.03 359.19 463,563 -1.91(-0.53%)
May 20, 2020 357.05 361.26 355.79 361.10 787,808 +6.92(+1.95%)
May 19, 2020 347.47 356.39 345.95 354.18 647,120 +5.27(+1.51%)
May 18, 2020 362.54 362.54 345.62 348.91 1,063,242 -11.05(-3.07%)
May 15, 2020 356.22 359.99 353.62 359.96 610,722 +0.03(+0.01%)
May 14, 2020 367.46 369.46 356.58 359.93 774,504 -8.57(-2.32%)
May 13, 2020 363.49 368.86 360.42 368.49 1,123,022 +6.72(+1.86%)
May 12, 2020 364.32 365.86 359.27 361.77 939,440 +0.43(+0.12%)
May 11, 2020 353.36 366.36 349.42 361.34 10,737,308 +8.02(+2.27%)
May 08, 2020 353.69 357.70 349.49 353.32 982,839 +1.86(+0.53%)
May 07, 2020 355.13 356.06 348.56 351.46 1,370,919 -4.91(-1.38%)
May 06, 2020 353.77 363.32 353.77 356.38 967,779 +0.80(+0.23%)
May 05, 2020 346.94 356.89 341.83 355.57 812,159 +11.83(+3.44%)
May 04, 2020 341.02 346.07 340.87 343.74 654,419 +1.72(+0.50%)
May 01, 2020 343.33 349.00 340.90 342.02 829,688 -4.43(-1.28%)
Apr 30, 2020 347.81 354.37 346.45 346.45 967,100 -0.08(-0.02%)
Apr 29, 2020 340.78 351.59 334.16 346.53 906,682 +5.74(+1.69%)
Apr 28, 2020 348.43 349.88 339.48 340.78 946,953 -5.76(-1.66%)
Apr 27, 2020 353.83 358.60 346.10 346.55 827,254 -5.03(-1.43%)
Apr 24, 2020 353.20 358.89 348.34 351.58 1,082,084 -2.25(-0.64%)
Apr 23, 2020 363.66 363.84 343.65 353.83 2,188,155 -13.51(-3.68%)
Apr 22, 2020 357.35 371.26 354.18 367.34 1,457,523 +17.74(+5.07%)
Apr 21, 2020 354.63 361.20 344.83 349.60 727,254 -5.03(-1.42%)
Apr 20, 2020 349.06 358.19 349.06 354.63 881,471 +7.19(+2.07%)
Apr 17, 2020 347.07 350.35 340.21 347.44 747,680 +2.39(+0.69%)
Apr 16, 2020 343.70 347.46 341.37 345.05 900,548 +5.60(+1.65%)
Apr 15, 2020 339.90 345.16 338.27 339.45 734,683 -3.48(-1.02%)
Apr 14, 2020 348.86 350.23 338.12 342.94 745,422 +2.99(+0.88%)
Apr 13, 2020 329.81 342.66 324.22 339.95 788,882 +11.01(+3.35%)
Apr 09, 2020 333.12 337.15 325.96 328.94 670,269 -0.18(-0.06%)
Apr 08, 2020 324.39 330.21 318.94 329.12 718,932 +9.45(+2.96%)
Apr 07, 2020 332.43 336.86 319.54 319.68 770,723 -4.37(-1.35%)
Apr 06, 2020 325.46 326.26 316.30 324.04 841,543 +9.85(+3.13%)
Apr 03, 2020 318.76 323.89 311.19 314.19 597,455 -5.00(-1.57%)
Apr 02, 2020 316.10 326.96 307.75 319.19 806,809 -0.31(-0.10%)
Apr 01, 2020 298.66 323.38 297.07 319.49 1,253,884 +9.29(+2.99%)
Mar 31, 2020 311.10 316.69 307.27 310.21 2,191,023 -21.71(-6.54%)
Mar 30, 2020 324.17 338.30 319.25 331.92 995,826 +7.67(+2.36%)
Mar 27, 2020 314.76 327.36 312.11 324.25 675,075 +0.22(+0.07%)
Mar 26, 2020 309.66 327.37 304.23 324.03 909,514 +16.33(+5.31%)
Mar 25, 2020 330.70 334.72 307.09 307.70 1,006,147 -21.16(-6.44%)
Mar 24, 2020 326.53 334.07 318.91 328.87 920,627 +18.85(+6.08%)
Mar 23, 2020 297.61 322.39 281.63 310.02 1,400,426 +22.90(+7.97%)
Mar 20, 2020 312.93 329.48 285.39 287.12 1,883,357 -22.20(-7.18%)
Mar 19, 2020 279.51 322.80 276.96 309.32 1,486,750 +31.72(+11.43%)
Mar 18, 2020 283.86 290.87 263.45 277.60 1,148,179 -8.37(-2.93%)
Mar 17, 2020 279.17 301.49 269.97 285.96 1,236,196 +11.89(+4.34%)
Mar 16, 2020 284.71 298.20 271.47 274.07 1,137,426 -29.01(-9.57%)
Mar 13, 2020 314.34 315.00 284.60 303.09 1,262,605 -0.46(-0.15%)
Mar 12, 2020 294.85 315.52 287.17 303.55 1,190,167 -14.14(-4.45%)
Mar 11, 2020 323.07 329.20 317.08 317.68 931,461 -10.78(-3.28%)
Mar 10, 2020 322.58 331.69 313.71 328.47 897,510 +6.95(+2.16%)
Mar 09, 2020 299.86 324.87 299.86 321.51 1,327,338 +0.25(+0.08%)
Mar 06, 2020 310.71 322.05 306.31 321.27 893,943 +3.23(+1.01%)
Mar 05, 2020 322.96 325.26 314.34 318.04 867,421 -8.46(-2.59%)
Mar 04, 2020 326.56 330.29 319.18 326.50 775,872 +2.31(+0.71%)
Mar 03, 2020 333.75 334.24 321.06 324.19 886,624 -7.69(-2.32%)
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.