Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 355.07 356.93 349.65 353.67 657,310 -2.67(-0.75%)
May 27, 2022 348.11 356.50 347.03 356.34 515,334 +10.03(+2.90%)
May 26, 2022 346.16 352.57 345.39 346.31 442,574 +2.96(+0.86%)
May 25, 2022 333.31 346.88 333.31 343.35 524,913 +10.13(+3.04%)
May 24, 2022 331.85 335.61 326.81 333.22 587,007 -0.82(-0.24%)
May 23, 2022 335.88 337.59 324.83 334.04 484,447 +1.29(+0.39%)
May 20, 2022 329.63 333.41 321.93 332.75 606,756 +5.12(+1.56%)
May 19, 2022 318.10 330.84 316.96 327.63 485,979 +8.19(+2.56%)
May 18, 2022 322.34 322.93 314.16 319.44 561,131 -8.22(-2.51%)
May 17, 2022 331.47 331.47 322.46 327.66 442,656 +0.01(+0.00%)
May 16, 2022 331.30 331.30 322.07 327.65 384,931 -4.37(-1.32%)
May 13, 2022 323.06 334.56 321.79 332.02 543,287 +12.75(+3.99%)
May 12, 2022 314.64 328.94 312.75 319.27 724,812 +2.65(+0.84%)
May 11, 2022 326.08 326.84 316.02 316.62 527,307 -10.31(-3.15%)
May 10, 2022 329.73 333.05 318.56 326.94 523,551 +2.06(+0.64%)
May 09, 2022 326.77 330.00 322.80 324.87 612,947 -7.98(-2.40%)
May 06, 2022 330.73 336.97 326.53 332.85 618,806 +0.10(+0.03%)
May 05, 2022 338.69 343.03 331.05 332.75 607,374 -11.21(-3.26%)
May 04, 2022 336.06 344.94 328.96 343.96 624,935 +9.12(+2.72%)
May 03, 2022 340.14 340.14 330.70 334.84 629,578 -7.09(-2.07%)
May 02, 2022 332.88 343.05 328.71 341.93 752,791 +12.78(+3.88%)
Apr 29, 2022 338.69 339.75 329.01 329.16 901,529 -15.46(-4.49%)
Apr 28, 2022 341.77 352.23 326.85 344.62 1,990,269 -18.53(-5.10%)
Apr 27, 2022 360.32 367.77 358.62 363.15 729,431 +3.10(+0.86%)
Apr 26, 2022 367.47 370.00 357.03 360.06 734,168 -8.21(-2.23%)
Apr 25, 2022 367.34 369.41 359.71 368.26 696,444 -0.65(-0.18%)
Apr 22, 2022 380.76 382.40 368.15 368.92 295,593 -11.85(-3.11%)
Apr 21, 2022 389.03 392.23 380.57 380.77 376,335 -5.35(-1.38%)
Apr 20, 2022 384.30 387.17 379.90 386.12 332,900 +2.35(+0.61%)
Apr 19, 2022 368.67 387.31 368.67 383.77 436,155 +14.21(+3.84%)
Apr 18, 2022 374.35 377.96 366.95 369.56 348,519 -7.55(-2.00%)
Apr 14, 2022 380.71 382.85 376.78 377.11 262,850 -4.79(-1.25%)
Apr 13, 2022 377.64 382.18 375.91 381.90 391,884 +3.50(+0.92%)
Apr 12, 2022 380.39 386.08 377.94 378.40 451,726 +0.63(+0.17%)
Apr 11, 2022 378.91 385.45 375.37 377.77 436,720 -6.69(-1.74%)
Apr 08, 2022 393.57 393.57 383.72 384.46 710,275 -2.54(-0.66%)
Apr 07, 2022 379.15 388.47 376.66 387.00 484,624 +6.13(+1.61%)
Apr 06, 2022 377.46 382.77 368.56 380.87 601,950 -0.07(-0.02%)
Apr 05, 2022 383.69 392.73 380.79 380.94 587,411 -12.29(-3.13%)
Apr 04, 2022 387.59 394.26 382.99 393.23 602,233 +6.44(+1.66%)
Apr 01, 2022 394.75 395.16 380.02 386.79 645,366 -9.57(-2.41%)
Mar 31, 2022 398.06 399.33 394.11 396.36 760,788 +0.72(+0.18%)
Mar 30, 2022 401.25 402.54 392.43 395.64 354,973 -5.59(-1.39%)
Mar 29, 2022 391.93 403.67 391.12 401.23 539,773 +12.60(+3.24%)
Mar 28, 2022 387.18 389.17 378.17 388.63 514,467 +4.22(+1.10%)
Mar 25, 2022 383.66 384.41 376.12 384.41 501,775 +1.50(+0.39%)
Mar 24, 2022 384.57 384.57 376.44 382.91 297,283 -0.72(-0.19%)
Mar 23, 2022 386.18 387.30 379.93 383.63 331,274 -2.81(-0.73%)
Mar 22, 2022 390.37 391.13 383.89 386.45 511,276 -3.14(-0.80%)
Mar 21, 2022 404.46 407.57 385.81 389.58 450,679 -15.20(-3.76%)
Mar 18, 2022 399.10 405.57 399.10 404.78 442,541 +6.04(+1.51%)
Mar 17, 2022 394.40 399.77 391.94 398.75 302,265 +3.88(+0.98%)
Mar 16, 2022 382.85 394.91 380.90 394.86 465,413 +15.15(+3.99%)
Mar 15, 2022 377.28 383.66 376.64 379.71 319,488 +3.63(+0.97%)
Mar 14, 2022 375.86 383.08 371.26 376.07 286,972 +0.89(+0.24%)
Mar 11, 2022 382.25 384.17 372.22 375.19 342,773 -6.57(-1.72%)
Mar 10, 2022 383.76 384.54 377.11 381.76 262,370 -3.93(-1.02%)
Mar 09, 2022 382.36 390.00 378.00 385.70 590,511 +3.92(+1.03%)
Mar 08, 2022 384.54 398.28 380.54 381.77 424,618 -6.72(-1.73%)
Mar 07, 2022 401.70 405.85 388.48 388.49 562,499 -13.25(-3.30%)
Mar 04, 2022 391.01 402.75 389.19 401.74 488,849 +10.72(+2.74%)
Mar 03, 2022 412.83 412.83 390.21 391.02 544,657 -19.98(-4.86%)
Mar 02, 2022 413.02 418.47 402.04 411.00 688,556 -8.70(-2.07%)
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.