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

Domino's Pizza Inc (NY: DPZ )

473.55 -8.11 (-1.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 28, 2021 406.77 414.65 406.77 412.21 474,648 +2.80(+0.68%)
May 27, 2021 407.45 411.51 404.40 409.41 488,565 +3.17(+0.78%)
May 26, 2021 407.16 410.06 404.88 406.24 444,567 -0.34(-0.08%)
May 25, 2021 402.22 407.82 399.78 406.58 727,631 +0.13(+0.03%)
May 24, 2021 414.45 418.27 406.24 406.45 720,373 -6.52(-1.58%)
May 21, 2021 414.75 417.23 411.12 412.96 901,819 -1.25(-0.30%)
May 20, 2021 415.52 422.59 413.64 414.21 1,076,001 -2.91(-0.70%)
May 19, 2021 414.62 419.96 409.88 417.12 584,931 -0.88(-0.21%)
May 18, 2021 418.88 426.62 417.82 418.00 720,230 +0.00(+0.00%)
May 17, 2021 413.50 420.14 413.50 418.00 739,177 +5.38(+1.30%)
May 14, 2021 409.74 415.31 408.97 412.62 658,862 +4.72(+1.16%)
May 13, 2021 410.68 416.84 407.79 407.89 616,096 -2.94(-0.71%)
May 12, 2021 405.58 432.13 404.84 410.83 1,835,158 +2.99(+0.73%)
May 11, 2021 413.46 415.07 405.08 407.84 756,620 -8.43(-2.03%)
May 10, 2021 417.73 420.55 413.63 416.27 617,876 -1.35(-0.32%)
May 07, 2021 415.81 419.35 415.81 417.62 586,182 +2.36(+0.57%)
May 06, 2021 419.56 421.53 413.73 415.26 543,835 -1.80(-0.43%)
May 05, 2021 419.84 421.83 413.40 417.06 738,647 -2.03(-0.48%)
May 04, 2021 416.03 421.64 415.23 419.09 770,814 +0.39(+0.09%)
May 03, 2021 412.14 420.71 410.06 418.70 821,729 +10.86(+2.66%)
Apr 30, 2021 401.70 414.06 401.46 407.84 759,893 +6.14(+1.53%)
Apr 29, 2021 387.65 404.96 377.82 401.70 1,178,656 +11.62(+2.98%)
Apr 28, 2021 387.26 394.70 385.75 390.08 934,409 +2.82(+0.73%)
Apr 27, 2021 386.28 389.53 385.77 387.26 472,876 +0.79(+0.20%)
Apr 26, 2021 385.24 388.84 382.02 386.47 450,212 +2.41(+0.63%)
Apr 23, 2021 385.83 387.25 381.92 384.05 381,500 -1.01(-0.26%)
Apr 22, 2021 382.45 386.82 379.99 385.07 444,848 +3.82(+1.00%)
Apr 21, 2021 384.47 384.47 380.07 381.24 360,830 -3.14(-0.82%)
Apr 20, 2021 384.60 388.35 382.89 384.38 583,633 +0.09(+0.02%)
Apr 19, 2021 380.06 385.68 380.06 384.30 422,161 +3.02(+0.79%)
Apr 16, 2021 381.44 382.41 378.84 381.27 262,617 +1.78(+0.47%)
Apr 15, 2021 378.54 379.92 375.06 379.50 470,191 +2.27(+0.60%)
Apr 14, 2021 381.06 382.66 374.31 377.23 415,753 -4.14(-1.09%)
Apr 13, 2021 378.75 383.69 377.65 381.37 512,557 +4.16(+1.10%)
Apr 12, 2021 377.64 379.09 374.04 377.21 435,220 +0.26(+0.07%)
Apr 09, 2021 369.72 377.03 369.54 376.95 456,371 +6.21(+1.67%)
Apr 08, 2021 372.26 373.72 368.06 370.74 375,095 +1.56(+0.42%)
Apr 07, 2021 367.19 370.79 364.39 369.17 292,896 +1.56(+0.43%)
Apr 06, 2021 361.51 370.81 360.01 367.61 528,105 +8.73(+2.43%)
Apr 05, 2021 360.19 360.92 354.68 358.88 726,897 -1.68(-0.47%)
Apr 01, 2021 357.30 363.79 354.86 360.56 587,783 +5.40(+1.52%)
Mar 31, 2021 356.84 359.55 354.18 355.16 531,929 -0.33(-0.09%)
Mar 30, 2021 357.87 358.24 353.03 355.49 568,419 -3.81(-1.06%)
Mar 29, 2021 359.62 365.00 357.32 359.30 476,756 +0.23(+0.06%)
Mar 26, 2021 353.67 359.27 352.51 359.07 500,278 +4.10(+1.15%)
Mar 25, 2021 353.55 355.80 351.51 354.98 650,086 +1.33(+0.38%)
Mar 24, 2021 361.17 361.18 351.09 353.64 778,166 -7.92(-2.19%)
Mar 23, 2021 357.01 362.06 355.05 361.56 630,156 +4.93(+1.38%)
Mar 22, 2021 351.22 357.60 351.02 356.64 575,156 +5.43(+1.55%)
Mar 19, 2021 352.85 353.99 349.32 351.21 930,139 -0.12(-0.03%)
Mar 18, 2021 348.37 351.94 343.07 351.33 604,633 +0.55(+0.16%)
Mar 17, 2021 350.75 351.87 346.97 350.78 669,518 -2.67(-0.75%)
Mar 16, 2021 352.53 355.00 349.90 353.44 712,456 +2.94(+0.84%)
Mar 15, 2021 349.33 350.70 345.22 350.51 786,569 +1.80(+0.52%)
Mar 12, 2021 341.58 349.21 341.10 348.71 707,390 +3.55(+1.03%)
Mar 11, 2021 345.52 349.09 342.00 345.16 1,028,491 +0.42(+0.12%)
Mar 10, 2021 342.39 347.44 339.46 344.73 1,642,531 +3.71(+1.09%)
Mar 09, 2021 326.85 341.54 324.65 341.02 1,458,764 +19.81(+6.17%)
Mar 08, 2021 317.83 324.19 313.62 321.21 1,028,740 +3.15(+0.99%)
Mar 05, 2021 318.01 319.17 307.92 318.06 764,280 -0.28(-0.09%)
Mar 04, 2021 320.65 326.42 314.62 318.34 797,001 -2.12(-0.66%)
Mar 03, 2021 328.41 330.01 320.03 320.46 832,699 -9.90(-3.00%)
Mar 02, 2021 332.83 334.69 328.37 330.36 614,884 -1.97(-0.59%)
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.