Skip to main content

Domino's Pizza Inc (NY: DPZ )

403.61 +13.90 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 392.62 404.58 390.76 403.61 319,089 +13.90(+3.57%)
Jun 30, 2022 390.00 392.75 386.50 389.71 551,065 +0.67(+0.17%)
Jun 29, 2022 391.82 392.88 386.33 389.04 466,544 -1.67(-0.43%)
Jun 28, 2022 396.42 399.42 390.16 390.71 449,410 -6.87(-1.73%)
Jun 27, 2022 398.55 401.11 392.37 397.58 604,079 +1.04(+0.26%)
Jun 24, 2022 400.00 400.00 390.12 396.54 709,393 -1.59(-0.40%)
Jun 23, 2022 392.38 398.34 387.60 398.13 461,795 +8.37(+2.15%)
Jun 22, 2022 385.37 395.39 382.04 389.76 439,193 +3.40(+0.88%)
Jun 21, 2022 380.51 388.56 379.30 386.36 447,999 +7.19(+1.90%)
Jun 17, 2022 381.15 381.86 375.96 379.17 554,034 -0.38(-0.10%)
Jun 16, 2022 378.44 386.63 374.73 379.55 490,079 -5.87(-1.52%)
Jun 15, 2022 378.19 387.67 378.19 385.42 471,696 +8.29(+2.20%)
Jun 14, 2022 378.07 384.00 375.90 377.13 636,612 -3.50(-0.92%)
Jun 13, 2022 370.72 383.31 370.72 380.63 806,491 +0.13(+0.03%)
Jun 10, 2022 381.23 382.92 376.56 380.50 522,395 -4.94(-1.28%)
Jun 09, 2022 380.67 388.20 379.18 385.44 556,801 +1.44(+0.37%)
Jun 08, 2022 383.44 391.66 383.44 384.00 449,198 -1.28(-0.33%)
Jun 07, 2022 371.05 385.75 371.05 385.28 404,709 +8.01(+2.12%)
Jun 06, 2022 370.01 378.48 368.29 377.27 473,760 +9.15(+2.49%)
Jun 03, 2022 367.60 373.40 366.17 368.12 359,840 -4.75(-1.27%)
Jun 02, 2022 362.43 375.49 361.18 372.87 448,670 +12.02(+3.33%)
Jun 01, 2022 364.97 365.33 359.05 360.85 428,691 -2.32(-0.64%)
May 31, 2022 364.61 366.52 359.04 363.17 640,112 -2.74(-0.75%)
May 27, 2022 357.46 366.08 356.35 365.91 501,851 +10.30(+2.90%)
May 26, 2022 355.46 362.04 354.67 355.61 430,994 +3.04(+0.86%)
May 25, 2022 342.26 356.19 342.26 352.57 511,179 +10.40(+3.04%)
May 24, 2022 340.77 344.63 335.60 342.17 571,648 -0.84(-0.24%)
May 23, 2022 344.91 346.66 333.56 343.01 471,772 +1.32(+0.39%)
May 20, 2022 338.49 342.37 330.58 341.69 590,880 +5.26(+1.56%)
May 19, 2022 326.65 339.73 325.48 336.43 473,264 +8.41(+2.56%)
May 18, 2022 331.00 331.61 322.61 328.02 546,449 -8.44(-2.51%)
May 17, 2022 340.38 340.38 331.12 336.46 431,074 +0.01(+0.00%)
May 16, 2022 340.20 340.20 330.72 336.45 374,860 -4.49(-1.32%)
May 13, 2022 331.74 343.55 330.44 340.94 529,072 +13.09(+3.99%)
May 12, 2022 323.09 337.78 321.15 327.85 705,847 +2.72(+0.84%)
May 11, 2022 334.84 335.62 324.51 325.13 513,510 -10.59(-3.15%)
May 10, 2022 338.59 342.00 327.12 335.72 509,853 +2.12(+0.64%)
May 09, 2022 335.55 338.87 331.47 333.60 596,909 -8.19(-2.40%)
May 06, 2022 339.62 346.02 335.30 341.79 602,615 +0.10(+0.03%)
May 05, 2022 347.79 352.25 339.94 341.69 591,482 -11.51(-3.26%)
May 04, 2022 345.09 354.21 337.80 353.20 608,584 +9.36(+2.72%)
May 03, 2022 349.28 349.28 339.59 343.84 613,105 -7.28(-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.