Skip to main content

Domino's Pizza Inc (NY: DPZ )

494.14 +2.01 (+0.41%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 429.96 442.30 441.53 512,238 +13.25(+3.09%)
Jan 28, 2022 416.61 428.29 410.84 428.29 450,284 +11.10(+2.66%)
Jan 27, 2022 412.93 424.40 410.97 417.19 472,384 +5.71(+1.39%)
Jan 26, 2022 429.06 432.19 409.22 411.48 494,352 -12.30(-2.90%)
Jan 25, 2022 436.11 437.72 422.95 423.77 593,395 -19.31(-4.36%)
Jan 24, 2022 419.41 443.87 417.42 443.08 731,805 +20.81(+4.93%)
Jan 21, 2022 437.02 441.55 421.05 422.27 1,015,643 -16.96(-3.86%)
Jan 20, 2022 458.22 459.36 438.77 439.22 521,070 -16.63(-3.65%)
Jan 19, 2022 454.24 461.22 452.34 455.85 567,864 +2.85(+0.63%)
Jan 18, 2022 453.79 455.72 447.38 453.00 705,779 -6.39(-1.39%)
Jan 14, 2022 459.39 0 -8.12(-1.74%)
Jan 13, 2022 472.84 477.24 465.51 467.51 746,140 -5.33(-1.13%)
Jan 12, 2022 469.76 476.22 466.47 472.84 553,062 +0.46(+0.10%)
Jan 11, 2022 489.13 494.33 471.65 472.39 856,734 -15.76(-3.23%)
Jan 10, 2022 487.33 489.95 475.04 488.15 791,986 -5.61(-1.14%)
Jan 07, 2022 509.27 509.27 493.54 493.76 465,396 -15.52(-3.05%)
Jan 06, 2022 503.61 516.96 497.25 509.28 339,676 +3.77(+0.75%)
Jan 05, 2022 510.11 519.34 505.35 505.51 366,986 -14.32(-2.76%)
Jan 04, 2022 537.26 538.99 515.48 519.84 533,266 -17.42(-3.24%)
Jan 03, 2022 546.54 548.43 525.61 537.26 370,956 -10.79(-1.97%)
Dec 31, 2021 541.70 551.20 540.45 548.05 306,268 +6.72(+1.24%)
Dec 30, 2021 547.61 550.59 541.32 541.33 238,437 -4.85(-0.89%)
Dec 29, 2021 541.71 549.61 540.65 546.18 266,126 +4.50(+0.83%)
Dec 28, 2021 539.05 542.59 536.06 541.68 195,461 +0.54(+0.10%)
Dec 27, 2021 531.51 545.71 530.77 541.13 491,814 +11.04(+2.08%)
Dec 23, 2021 518.74 533.30 518.74 530.09 347,529 +10.69(+2.06%)
Dec 22, 2021 515.82 520.64 512.14 519.40 307,693 +4.73(+0.92%)
Dec 21, 2021 517.04 522.26 512.71 514.67 428,188 -0.63(-0.12%)
Dec 20, 2021 512.11 515.90 507.25 515.30 310,449 +2.17(+0.42%)
Dec 17, 2021 515.89 518.99 511.80 513.14 681,014 -3.71(-0.72%)
Dec 16, 2021 511.96 518.90 505.44 516.85 371,960 +8.04(+1.58%)
Dec 15, 2021 496.18 510.24 492.80 508.81 530,322 +0.75(+0.15%)
Dec 14, 2021 515.81 520.65 507.09 508.06 442,389 -12.89(-2.47%)
Dec 13, 2021 517.11 524.43 514.28 520.95 462,706 +2.85(+0.55%)
Dec 10, 2021 515.66 519.44 513.10 518.10 325,609 +4.00(+0.78%)
Dec 09, 2021 517.48 520.77 512.68 514.09 282,813 -3.76(-0.73%)
Dec 08, 2021 522.49 530.23 515.36 517.85 357,545 -3.16(-0.61%)
Dec 07, 2021 505.28 521.40 503.61 521.01 416,949 +19.73(+3.94%)
Dec 06, 2021 507.63 507.63 499.11 501.28 330,635 -4.55(-0.90%)
Dec 03, 2021 510.93 511.42 501.72 505.83 303,015 -3.13(-0.62%)
Dec 02, 2021 496.46 511.53 495.94 508.96 375,277 +12.94(+2.61%)
Dec 01, 2021 503.76 512.29 495.51 496.02 353,427 -12.11(-2.38%)
Nov 30, 2021 516.21 521.60 506.31 508.13 929,510 -9.51(-1.84%)
Nov 29, 2021 512.81 522.72 509.54 517.64 334,149 +3.95(+0.77%)
Nov 26, 2021 517.69 524.05 512.20 513.69 211,822 -3.98(-0.77%)
Nov 24, 2021 515.63 522.05 512.84 517.67 216,176 +2.01(+0.39%)
Nov 23, 2021 517.88 520.24 510.22 515.66 286,596 -1.41(-0.27%)
Nov 22, 2021 516.71 522.35 512.60 517.07 308,261 -2.16(-0.42%)
Nov 19, 2021 529.49 532.72 518.10 519.23 634,791 -1.20(-0.23%)
Nov 18, 2021 516.85 520.50 517.32 520.43 352,815 +5.19(+1.01%)
Nov 17, 2021 508.03 517.97 505.92 515.25 417,455 +6.04(+1.19%)
Nov 16, 2021 501.17 511.23 499.03 509.20 423,391 +7.69(+1.53%)
Nov 15, 2021 499.27 507.00 491.53 501.52 786,803 +3.90(+0.78%)
Nov 12, 2021 493.65 506.11 491.68 497.62 808,965 +6.15(+1.25%)
Nov 11, 2021 479.27 491.68 478.00 491.47 514,621 +11.45(+2.39%)
Nov 10, 2021 480.06 480.02 252,153 -3.24(-0.67%)
Nov 09, 2021 484.61 493.26 481.58 483.26 467,600 +1.76(+0.37%)
Nov 08, 2021 478.68 482.14 472.53 481.50 265,913 +0.77(+0.16%)
Nov 05, 2021 490.31 491.72 477.38 480.73 501,704 -13.09(-2.65%)
Nov 04, 2021 472.83 494.32 471.62 493.82 614,971 +23.38(+4.97%)
Nov 03, 2021 472.73 474.54 465.87 470.44 375,746 -1.56(-0.33%)
Nov 02, 2021 473.15 475.06 463.75 472.00 477,038 -0.50(-0.10%)
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.