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 (%)
Jul 29, 2022 380.54 385.55 376.30 382.99 924,760 +2.24(+0.59%)
Jul 28, 2022 385.38 387.81 380.20 380.75 712,606 -3.10(-0.81%)
Jul 27, 2022 380.29 386.24 380.25 383.85 732,204 +6.09(+1.61%)
Jul 26, 2022 376.05 384.81 371.89 377.76 886,175 -1.21(-0.32%)
Jul 25, 2022 391.86 393.71 376.86 378.97 975,945 -11.02(-2.83%)
Jul 22, 2022 395.97 401.98 386.94 389.99 616,892 -6.22(-1.57%)
Jul 21, 2022 404.36 416.52 394.98 396.21 1,115,639 -5.10(-1.27%)
Jul 20, 2022 400.51 406.40 399.89 401.31 901,545 +0.60(+0.15%)
Jul 19, 2022 400.46 402.73 394.67 400.70 565,746 +3.35(+0.84%)
Jul 18, 2022 399.74 401.65 394.94 397.35 469,650 +0.21(+0.05%)
Jul 15, 2022 392.35 397.45 390.26 397.14 421,499 +7.28(+1.87%)
Jul 14, 2022 390.70 392.98 387.33 389.87 501,387 -2.17(-0.55%)
Jul 13, 2022 379.81 395.58 377.40 392.04 607,931 +9.65(+2.52%)
Jul 12, 2022 387.52 393.38 380.33 382.39 472,538 -5.63(-1.45%)
Jul 11, 2022 391.66 393.94 387.28 388.01 526,770 -4.00(-1.02%)
Jul 08, 2022 395.66 399.51 389.53 392.02 559,267 -4.09(-1.03%)
Jul 07, 2022 386.76 396.82 386.70 396.11 469,078 +7.79(+2.00%)
Jul 06, 2022 388.24 390.75 384.64 388.32 554,068 +0.75(+0.19%)
Jul 05, 2022 390.88 391.84 384.56 387.57 559,465 -6.65(-1.69%)
Jul 01, 2022 383.49 395.18 381.68 394.23 326,687 +13.58(+3.57%)
Jun 30, 2022 380.93 383.62 377.51 380.65 564,184 +0.65(+0.17%)
Jun 29, 2022 382.71 383.74 377.35 379.99 477,650 -1.63(-0.43%)
Jun 28, 2022 387.20 390.13 381.09 381.62 460,109 -6.71(-1.73%)
Jun 27, 2022 389.28 391.78 383.24 388.33 618,460 +1.02(+0.26%)
Jun 24, 2022 390.70 390.70 381.05 387.32 726,281 -1.55(-0.40%)
Jun 23, 2022 383.26 389.08 378.58 388.87 472,788 +8.18(+2.15%)
Jun 22, 2022 376.41 386.20 373.16 380.70 449,648 +3.32(+0.88%)
Jun 21, 2022 371.66 379.52 370.48 377.38 458,664 +7.02(+1.90%)
Jun 17, 2022 372.29 372.98 367.22 370.35 567,223 -0.37(-0.10%)
Jun 16, 2022 369.64 377.64 366.02 370.72 501,746 -5.73(-1.52%)
Jun 15, 2022 369.40 378.65 369.40 376.46 482,925 +8.10(+2.20%)
Jun 14, 2022 369.28 375.07 367.16 368.36 651,767 -2.34(-0.63%)
Jun 13, 2022 361.05 373.31 361.05 370.70 828,084 +0.13(+0.03%)
Jun 10, 2022 371.29 372.94 366.74 370.58 536,381 -4.81(-1.28%)
Jun 09, 2022 370.74 378.08 369.29 375.39 571,708 +1.40(+0.37%)
Jun 08, 2022 373.44 381.45 373.44 373.99 461,224 -1.25(-0.33%)
Jun 07, 2022 361.38 375.69 361.38 375.23 415,544 +7.80(+2.12%)
Jun 06, 2022 360.36 368.61 358.68 367.43 486,444 +8.91(+2.49%)
Jun 03, 2022 358.01 363.66 356.62 358.52 369,474 -4.63(-1.27%)
Jun 02, 2022 352.98 365.70 351.76 363.15 460,682 +11.71(+3.33%)
Jun 01, 2022 355.45 355.80 349.69 351.44 440,168 -2.26(-0.64%)
May 31, 2022 355.10 356.96 349.68 353.70 657,250 -2.67(-0.75%)
May 27, 2022 348.14 356.53 347.06 356.37 515,287 +10.03(+2.90%)
May 26, 2022 346.19 352.60 345.42 346.34 442,533 +2.96(+0.86%)
May 25, 2022 333.33 346.91 333.33 343.38 524,865 +10.13(+3.04%)
May 24, 2022 331.88 335.64 326.84 333.25 586,953 -0.82(-0.24%)
May 23, 2022 335.92 337.62 324.86 334.07 484,403 +1.29(+0.39%)
May 20, 2022 329.66 333.44 321.96 332.78 606,700 +5.12(+1.56%)
May 19, 2022 318.13 330.87 316.99 327.66 485,935 +8.19(+2.56%)
May 18, 2022 322.37 322.96 314.19 319.47 561,079 -8.22(-2.51%)
May 17, 2022 331.50 331.50 322.49 327.69 442,615 +0.01(+0.00%)
May 16, 2022 331.33 331.33 322.10 327.68 384,896 -4.37(-1.32%)
May 13, 2022 323.09 334.59 321.82 332.05 543,237 +12.75(+3.99%)
May 12, 2022 314.67 328.97 312.78 319.30 724,745 +2.65(+0.84%)
May 11, 2022 326.11 326.87 316.05 316.65 527,258 -10.31(-3.15%)
May 10, 2022 329.76 333.08 318.59 326.97 523,503 +2.06(+0.64%)
May 09, 2022 326.80 330.03 322.83 324.90 612,890 -7.98(-2.40%)
May 06, 2022 330.76 337.00 326.56 332.88 618,749 +0.10(+0.03%)
May 05, 2022 338.72 343.06 331.08 332.78 607,318 -11.21(-3.26%)
May 04, 2022 336.09 344.97 328.99 343.99 624,878 +9.12(+2.72%)
May 03, 2022 340.17 340.17 330.74 334.87 629,520 -7.09(-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.