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

Domino's Pizza Inc (NY: DPZ )

481.66 -0.39 (-0.08%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2022 308.93 313.23 303.81 303.94 601,693 -6.03(-1.94%)
Sep 29, 2022 312.21 316.80 304.71 309.97 770,232 -4.73(-1.50%)
Sep 28, 2022 311.72 316.86 306.86 314.70 611,693 +6.85(+2.22%)
Sep 27, 2022 320.25 322.28 306.90 307.85 872,035 -10.34(-3.25%)
Sep 26, 2022 322.89 322.89 314.97 318.19 780,079 -5.15(-1.59%)
Sep 23, 2022 317.46 329.73 315.51 323.34 1,412,938 +9.66(+3.08%)
Sep 22, 2022 323.45 324.98 313.17 313.68 1,042,659 -12.80(-3.92%)
Sep 21, 2022 327.65 334.35 323.89 326.48 919,392 +0.83(+0.26%)
Sep 20, 2022 323.14 329.43 320.23 325.64 1,173,708 -0.62(-0.19%)
Sep 19, 2022 334.32 335.81 323.38 326.26 924,666 -9.79(-2.91%)
Sep 16, 2022 341.23 343.87 331.99 336.05 939,863 -6.41(-1.87%)
Sep 15, 2022 332.77 344.07 332.59 342.46 849,875 +9.04(+2.71%)
Sep 14, 2022 343.32 343.52 331.03 333.41 1,272,655 -8.82(-2.58%)
Sep 13, 2022 348.99 348.99 341.66 342.23 805,930 -13.73(-3.86%)
Sep 12, 2022 364.42 369.56 355.23 355.97 600,698 -2.62(-0.73%)
Sep 09, 2022 355.26 360.04 352.16 358.58 784,244 +5.00(+1.41%)
Sep 08, 2022 351.21 355.36 349.03 353.58 727,102 -0.60(-0.17%)
Sep 07, 2022 355.42 358.32 351.56 354.18 790,959 -0.16(-0.04%)
Sep 06, 2022 357.33 357.33 347.74 354.33 674,965 -2.96(-0.83%)
Sep 02, 2022 365.90 365.90 356.03 357.29 484,381 -5.69(-1.57%)
Sep 01, 2022 361.55 364.07 358.72 362.98 464,183 -0.23(-0.06%)
Aug 31, 2022 372.23 372.81 362.27 363.21 539,018 -8.31(-2.24%)
Aug 30, 2022 370.73 376.34 368.77 371.52 450,136 +1.82(+0.49%)
Aug 29, 2022 378.18 378.29 369.66 369.71 608,377 -11.50(-3.02%)
Aug 26, 2022 397.80 398.00 381.17 381.20 461,518 -16.30(-4.10%)
Aug 25, 2022 390.02 398.89 386.91 397.51 350,157 +9.78(+2.52%)
Aug 24, 2022 384.17 388.12 380.95 387.73 384,691 +4.39(+1.15%)
Aug 23, 2022 392.55 393.24 382.55 383.33 462,183 -8.55(-2.18%)
Aug 22, 2022 391.11 393.92 388.30 391.88 533,796 -3.90(-0.98%)
Aug 19, 2022 406.61 407.02 394.24 395.78 501,468 -11.48(-2.82%)
Aug 18, 2022 402.63 407.53 401.06 407.25 457,071 +4.84(+1.20%)
Aug 17, 2022 399.24 406.15 397.43 402.41 587,320 +1.04(+0.26%)
Aug 16, 2022 400.43 405.93 399.47 401.38 521,841 +0.07(+0.02%)
Aug 15, 2022 402.41 404.87 399.28 401.31 440,952 -1.35(-0.33%)
Aug 12, 2022 396.76 405.84 396.65 402.65 522,128 +7.92(+2.01%)
Aug 11, 2022 399.49 401.12 393.92 394.73 530,555 -1.58(-0.40%)
Aug 10, 2022 388.94 399.49 387.71 396.31 788,488 +12.88(+3.36%)
Aug 09, 2022 385.92 386.90 381.76 383.43 569,770 -2.28(-0.59%)
Aug 08, 2022 381.67 387.93 380.71 385.71 556,768 +6.80(+1.79%)
Aug 05, 2022 380.93 382.87 377.98 378.91 423,479 -3.33(-0.87%)
Aug 04, 2022 381.33 385.17 378.76 382.24 611,307 +0.42(+0.11%)
Aug 03, 2022 384.86 384.86 379.27 381.82 580,543 -0.16(-0.04%)
Aug 02, 2022 379.70 386.54 377.41 381.98 442,657 +0.93(+0.24%)
Aug 01, 2022 383.19 386.06 380.61 381.05 548,309 -1.94(-0.51%)
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%)
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.