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

Domino's Pizza Inc (NY: DPZ )

473.55 -8.11 (-1.68%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2022 429.92 442.26 441.49 512,285 +13.25(+3.09%)
Jan 28, 2022 416.57 428.25 410.80 428.25 450,325 +11.10(+2.66%)
Jan 27, 2022 412.90 424.36 410.93 417.15 472,428 +5.71(+1.39%)
Jan 26, 2022 429.02 432.15 409.19 411.44 494,397 -12.29(-2.90%)
Jan 25, 2022 436.06 437.68 422.91 423.73 593,450 -19.30(-4.36%)
Jan 24, 2022 419.37 443.83 417.38 443.04 731,872 +20.81(+4.93%)
Jan 21, 2022 436.98 441.51 421.01 422.23 1,015,737 -16.95(-3.86%)
Jan 20, 2022 458.18 459.32 438.73 439.18 521,118 -16.62(-3.65%)
Jan 19, 2022 454.19 461.18 452.30 455.81 567,916 +2.85(+0.63%)
Jan 18, 2022 453.75 455.68 447.34 452.96 705,844 -6.39(-1.39%)
Jan 14, 2022 459.35 0 -8.12(-1.74%)
Jan 13, 2022 472.80 477.19 465.47 467.47 746,208 -5.33(-1.13%)
Jan 12, 2022 469.72 476.18 466.43 472.80 553,112 +0.46(+0.10%)
Jan 11, 2022 489.08 494.28 471.61 472.34 856,813 -15.76(-3.23%)
Jan 10, 2022 487.29 489.91 475.00 488.10 792,059 -5.61(-1.14%)
Jan 07, 2022 509.23 509.23 493.49 493.72 465,438 -15.52(-3.05%)
Jan 06, 2022 503.56 516.92 497.20 509.24 339,707 +3.77(+0.75%)
Jan 05, 2022 510.06 519.29 505.30 505.47 367,019 -14.32(-2.76%)
Jan 04, 2022 537.21 538.94 515.43 519.79 533,315 -17.42(-3.24%)
Jan 03, 2022 546.49 548.38 525.56 537.21 370,990 -10.79(-1.97%)
Dec 31, 2021 541.65 551.15 540.40 548.00 306,296 +6.72(+1.24%)
Dec 30, 2021 547.56 550.53 541.27 541.28 238,459 -4.85(-0.89%)
Dec 29, 2021 541.66 549.56 540.60 546.12 266,150 +4.50(+0.83%)
Dec 28, 2021 539.00 542.54 536.01 541.63 195,479 +0.54(+0.10%)
Dec 27, 2021 531.46 545.66 530.72 541.09 491,859 +11.04(+2.08%)
Dec 23, 2021 518.69 533.25 518.69 530.04 347,561 +10.69(+2.06%)
Dec 22, 2021 515.77 520.60 512.09 519.35 307,721 +4.73(+0.92%)
Dec 21, 2021 516.99 522.21 512.67 514.62 428,227 -0.63(-0.12%)
Dec 20, 2021 512.06 515.86 507.20 515.25 310,477 +2.16(+0.42%)
Dec 17, 2021 515.85 518.95 511.75 513.09 681,076 -3.71(-0.72%)
Dec 16, 2021 511.92 518.85 505.39 516.80 371,994 +8.04(+1.58%)
Dec 15, 2021 496.13 510.19 492.76 508.76 530,370 +0.75(+0.15%)
Dec 14, 2021 515.76 520.61 507.04 508.01 442,429 -12.89(-2.47%)
Dec 13, 2021 517.06 524.39 514.24 520.90 462,749 +2.85(+0.55%)
Dec 10, 2021 515.61 519.39 513.05 518.05 325,639 +4.00(+0.78%)
Dec 09, 2021 517.44 520.72 512.63 514.04 282,839 -3.76(-0.73%)
Dec 08, 2021 522.44 530.18 515.31 517.80 357,577 -3.16(-0.61%)
Dec 07, 2021 505.23 521.35 503.56 520.97 416,988 +19.73(+3.94%)
Dec 06, 2021 507.59 507.59 499.07 501.24 330,665 -4.55(-0.90%)
Dec 03, 2021 510.88 511.37 501.68 505.79 303,043 -3.13(-0.62%)
Dec 02, 2021 496.41 511.49 495.90 508.92 375,312 +12.94(+2.61%)
Dec 01, 2021 503.71 512.24 495.46 495.98 353,459 -12.11(-2.38%)
Nov 30, 2021 516.17 521.55 506.26 508.08 929,595 -9.51(-1.84%)
Nov 29, 2021 512.76 522.67 509.49 517.59 334,180 +3.95(+0.77%)
Nov 26, 2021 517.64 524.00 512.15 513.65 211,842 -3.98(-0.77%)
Nov 24, 2021 515.59 522.00 512.79 517.62 216,196 +2.01(+0.39%)
Nov 23, 2021 517.83 520.19 510.18 515.61 286,623 -1.41(-0.27%)
Nov 22, 2021 516.66 522.30 512.56 517.02 308,289 -2.16(-0.42%)
Nov 19, 2021 529.44 532.67 518.05 519.18 634,849 -1.20(-0.23%)
Nov 18, 2021 516.81 520.45 517.27 520.38 352,848 +5.19(+1.01%)
Nov 17, 2021 507.99 517.92 505.87 515.20 417,493 +6.04(+1.19%)
Nov 16, 2021 501.12 511.18 498.98 509.16 423,430 +7.69(+1.53%)
Nov 15, 2021 499.22 506.95 491.49 501.47 786,876 +3.90(+0.78%)
Nov 12, 2021 493.61 506.07 491.63 497.57 809,040 +6.15(+1.25%)
Nov 11, 2021 479.22 491.63 477.95 491.43 514,668 +11.45(+2.39%)
Nov 10, 2021 480.02 479.98 252,176 -3.24(-0.67%)
Nov 09, 2021 484.56 493.21 481.53 483.22 467,643 +1.76(+0.37%)
Nov 08, 2021 478.63 482.09 472.49 481.45 265,937 +0.77(+0.16%)
Nov 05, 2021 490.26 491.67 477.33 480.69 501,750 -13.09(-2.65%)
Nov 04, 2021 472.79 494.28 471.58 493.77 615,028 +23.38(+4.97%)
Nov 03, 2021 472.69 474.49 465.83 470.39 375,780 -1.56(-0.33%)
Nov 02, 2021 473.11 475.02 463.70 471.95 477,082 -0.49(-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.