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

Domino's Pizza Inc (NY: DPZ )

414.42 +2.71 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 499.76 502.26 497.55 498.70 310,707 -0.35(-0.07%)
Aug 30, 2021 493.86 501.81 493.86 499.05 282,131 +5.19(+1.05%)
Aug 27, 2021 490.16 495.01 490.16 493.86 247,420 +1.24(+0.25%)
Aug 26, 2021 494.43 496.39 490.55 492.63 246,917 -1.50(-0.30%)
Aug 25, 2021 484.80 494.52 483.84 494.12 432,225 +10.19(+2.11%)
Aug 24, 2021 492.06 492.06 482.82 483.93 391,657 -7.66(-1.56%)
Aug 23, 2021 492.10 498.30 487.23 491.59 412,481 +0.00(+0.00%)
Aug 20, 2021 500.01 500.12 489.19 491.59 788,996 -8.49(-1.70%)
Aug 19, 2021 505.18 506.67 497.58 500.08 273,022 -7.04(-1.39%)
Aug 18, 2021 507.01 515.00 505.32 507.13 347,951 -2.06(-0.40%)
Aug 17, 2021 495.28 512.90 494.51 509.18 661,894 +14.05(+2.84%)
Aug 16, 2021 499.89 499.96 494.32 495.13 344,280 -3.69(-0.74%)
Aug 13, 2021 497.61 500.41 494.32 498.83 478,885 +0.52(+0.10%)
Aug 12, 2021 496.62 500.48 495.81 498.31 314,416 +1.11(+0.22%)
Aug 11, 2021 499.77 505.07 496.26 497.20 273,570 -3.47(-0.69%)
Aug 10, 2021 511.00 512.29 499.50 500.67 327,443 -10.17(-1.99%)
Aug 09, 2021 512.39 514.37 506.96 510.84 268,363 -3.83(-0.74%)
Aug 06, 2021 517.19 518.85 512.95 514.67 263,292 -1.97(-0.38%)
Aug 05, 2021 516.49 519.56 510.75 516.64 271,376 -1.16(-0.22%)
Aug 04, 2021 522.84 523.52 517.25 517.80 429,987 -3.66(-0.70%)
Aug 03, 2021 512.32 524.45 511.89 521.46 477,179 +9.75(+1.91%)
Aug 02, 2021 508.82 514.68 503.79 511.70 342,102 +4.70(+0.93%)
Jul 30, 2021 507.68 512.87 505.29 507.00 361,554 -0.66(-0.13%)
Jul 29, 2021 506.50 512.11 506.29 507.66 465,887 +1.54(+0.31%)
Jul 28, 2021 514.42 517.44 504.92 506.11 565,945 -12.97(-2.50%)
Jul 27, 2021 516.68 524.03 515.38 519.08 517,435 +3.56(+0.69%)
Jul 26, 2021 505.39 519.62 504.28 515.52 684,817 +8.56(+1.69%)
Jul 23, 2021 522.92 523.43 501.19 506.96 1,391,011 -12.90(-2.48%)
Jul 22, 2021 467.93 529.41 466.97 519.86 3,147,930 +66.04(+14.55%)
Jul 21, 2021 458.76 459.69 449.54 453.82 637,819 -4.44(-0.97%)
Jul 20, 2021 459.09 461.71 454.70 458.26 614,649 -3.40(-0.74%)
Jul 19, 2021 466.47 467.64 457.14 461.65 599,748 -4.04(-0.87%)
Jul 16, 2021 469.33 472.26 464.47 465.70 436,042 -2.08(-0.45%)
Jul 15, 2021 471.02 471.45 465.17 467.78 472,603 -0.46(-0.10%)
Jul 14, 2021 468.12 471.04 465.80 468.25 290,563 -0.35(-0.07%)
Jul 13, 2021 463.15 474.13 462.37 468.59 493,874 +5.37(+1.16%)
Jul 12, 2021 463.11 465.63 461.83 463.22 397,731 +2.46(+0.53%)
Jul 09, 2021 459.49 462.79 458.38 460.76 442,836 +2.90(+0.63%)
Jul 08, 2021 457.87 461.73 455.41 457.85 557,141 -3.50(-0.76%)
Jul 07, 2021 460.59 462.41 455.25 461.36 448,066 +1.51(+0.33%)
Jul 06, 2021 453.35 461.04 453.35 459.84 483,415 +2.29(+0.50%)
Jul 02, 2021 452.08 458.84 449.86 457.56 418,708 +7.93(+1.76%)
Jul 01, 2021 450.32 451.16 445.03 449.62 456,533 -0.45(-0.10%)
Jun 30, 2021 448.85 452.74 447.62 450.08 775,109 +2.93(+0.66%)
Jun 29, 2021 446.72 450.24 444.60 447.14 455,218 -0.08(-0.02%)
Jun 28, 2021 442.33 447.96 441.13 447.22 467,887 +5.35(+1.21%)
Jun 25, 2021 441.89 448.22 440.39 441.87 995,674 -1.77(-0.40%)
Jun 24, 2021 444.07 450.19 442.32 443.63 498,021 +2.95(+0.67%)
Jun 23, 2021 442.16 444.42 438.64 440.68 421,168 -2.96(-0.67%)
Jun 22, 2021 443.63 445.90 442.12 443.64 469,250 +0.35(+0.08%)
Jun 21, 2021 444.73 448.79 441.72 443.30 647,601 -0.70(-0.16%)
Jun 18, 2021 439.94 445.84 437.68 444.00 1,524,131 +2.88(+0.65%)
Jun 17, 2021 433.10 445.96 433.10 441.12 617,059 +9.27(+2.15%)
Jun 16, 2021 431.29 433.27 429.71 431.84 649,225 +1.77(+0.41%)
Jun 15, 2021 434.31 434.56 428.77 430.08 419,593 -2.32(-0.54%)
Jun 14, 2021 434.73 436.03 430.20 432.39 490,216 -3.72(-0.85%)
Jun 11, 2021 431.28 436.93 431.28 436.12 477,072 +4.36(+1.01%)
Jun 10, 2021 426.46 433.21 426.46 431.75 463,367 +5.51(+1.29%)
Jun 09, 2021 426.39 430.26 425.95 426.25 344,438 -0.63(-0.15%)
Jun 08, 2021 423.63 436.13 422.92 426.87 710,932 +5.24(+1.24%)
Jun 07, 2021 416.01 422.12 414.29 421.64 539,323 +6.53(+1.57%)
Jun 04, 2021 410.40 415.13 409.64 415.11 536,309 +5.80(+1.42%)
Jun 03, 2021 410.39 413.04 408.42 409.31 434,172 -1.04(-0.25%)
Jun 02, 2021 407.87 413.35 406.36 410.35 573,533 +3.08(+0.76%)
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.