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: 6:30 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 (%)
May 31, 2022 355.10 356.96 349.68 353.70 657,250 -2.67(-0.75%)
May 27, 2022 348.14 356.53 347.06 356.37 515,287 +10.03(+2.90%)
May 26, 2022 346.19 352.60 345.42 346.34 442,533 +2.96(+0.86%)
May 25, 2022 333.33 346.91 333.33 343.38 524,865 +10.13(+3.04%)
May 24, 2022 331.88 335.64 326.84 333.25 586,953 -0.82(-0.24%)
May 23, 2022 335.92 337.62 324.86 334.07 484,403 +1.29(+0.39%)
May 20, 2022 329.66 333.44 321.96 332.78 606,700 +5.12(+1.56%)
May 19, 2022 318.13 330.87 316.99 327.66 485,935 +8.19(+2.56%)
May 18, 2022 322.37 322.96 314.19 319.47 561,079 -8.22(-2.51%)
May 17, 2022 331.50 331.50 322.49 327.69 442,615 +0.01(+0.00%)
May 16, 2022 331.33 331.33 322.10 327.68 384,896 -4.37(-1.32%)
May 13, 2022 323.09 334.59 321.82 332.05 543,237 +12.75(+3.99%)
May 12, 2022 314.67 328.97 312.78 319.30 724,745 +2.65(+0.84%)
May 11, 2022 326.11 326.87 316.05 316.65 527,258 -10.31(-3.15%)
May 10, 2022 329.76 333.08 318.59 326.97 523,503 +2.06(+0.64%)
May 09, 2022 326.80 330.03 322.83 324.90 612,890 -7.98(-2.40%)
May 06, 2022 330.76 337.00 326.56 332.88 618,749 +0.10(+0.03%)
May 05, 2022 338.72 343.06 331.08 332.78 607,318 -11.21(-3.26%)
May 04, 2022 336.09 344.97 328.99 343.99 624,878 +9.12(+2.72%)
May 03, 2022 340.17 340.17 330.74 334.87 629,520 -7.09(-2.07%)
May 02, 2022 332.91 343.08 328.74 341.96 752,721 +12.78(+3.88%)
Apr 29, 2022 338.72 339.78 329.04 329.19 901,447 -15.47(-4.49%)
Apr 28, 2022 341.80 352.26 326.88 344.65 1,990,086 -18.53(-5.10%)
Apr 27, 2022 360.35 367.81 358.66 363.19 729,364 +3.10(+0.86%)
Apr 26, 2022 367.50 370.03 357.06 360.09 734,101 -8.21(-2.23%)
Apr 25, 2022 367.37 369.45 359.75 368.30 696,380 -0.65(-0.18%)
Apr 22, 2022 380.80 382.43 368.18 368.95 295,566 -11.85(-3.11%)
Apr 21, 2022 389.06 392.27 380.61 380.80 376,301 -5.35(-1.38%)
Apr 20, 2022 384.34 387.20 379.94 386.15 332,869 +2.35(+0.61%)
Apr 19, 2022 368.71 387.35 368.71 383.80 436,115 +14.21(+3.84%)
Apr 18, 2022 374.39 378.00 366.98 369.59 348,487 -7.55(-2.00%)
Apr 14, 2022 380.75 382.88 376.81 377.14 262,826 -4.79(-1.25%)
Apr 13, 2022 377.68 382.21 375.94 381.93 391,848 +3.50(+0.92%)
Apr 12, 2022 380.42 386.11 377.98 378.44 451,685 +0.63(+0.17%)
Apr 11, 2022 378.94 385.49 375.41 377.81 436,680 -6.69(-1.74%)
Apr 08, 2022 393.61 393.61 383.75 384.50 710,210 -2.54(-0.66%)
Apr 07, 2022 379.19 388.50 376.69 387.04 484,579 +6.13(+1.61%)
Apr 06, 2022 377.49 382.81 368.59 380.90 601,894 -0.07(-0.02%)
Apr 05, 2022 383.73 392.76 380.82 380.97 587,357 -12.29(-3.13%)
Apr 04, 2022 387.62 394.29 383.02 393.26 602,178 +6.44(+1.66%)
Apr 01, 2022 394.79 395.20 380.05 386.82 645,306 -9.57(-2.42%)
Mar 31, 2022 398.10 399.37 394.14 396.40 760,718 +0.72(+0.18%)
Mar 30, 2022 401.29 402.57 392.46 395.68 354,940 -5.59(-1.39%)
Mar 29, 2022 391.96 403.71 391.16 401.27 539,723 +12.60(+3.24%)
Mar 28, 2022 387.21 389.20 378.21 388.66 514,419 +4.22(+1.10%)
Mar 25, 2022 383.70 384.45 376.16 384.45 501,729 +1.50(+0.39%)
Mar 24, 2022 384.60 384.60 376.48 382.95 297,256 -0.72(-0.19%)
Mar 23, 2022 386.22 387.34 379.97 383.67 331,244 -2.81(-0.73%)
Mar 22, 2022 390.41 391.16 383.93 386.48 511,229 -3.14(-0.80%)
Mar 21, 2022 404.50 407.61 385.85 389.62 450,637 -15.20(-3.76%)
Mar 18, 2022 399.13 405.61 399.13 404.82 442,500 +6.04(+1.51%)
Mar 17, 2022 394.44 399.81 391.98 398.78 302,238 +3.89(+0.98%)
Mar 16, 2022 382.89 394.95 380.93 394.90 465,370 +15.15(+3.99%)
Mar 15, 2022 377.32 383.70 376.68 379.74 319,459 +3.63(+0.97%)
Mar 14, 2022 375.90 383.11 371.30 376.11 286,946 +0.89(+0.24%)
Mar 11, 2022 382.28 384.21 372.25 375.22 342,741 -6.57(-1.72%)
Mar 10, 2022 383.80 384.58 377.15 381.80 262,346 -3.93(-1.02%)
Mar 09, 2022 382.39 390.03 378.04 385.73 590,456 +3.92(+1.03%)
Mar 08, 2022 384.58 398.32 380.57 381.81 424,579 -6.72(-1.73%)
Mar 07, 2022 401.74 405.88 388.52 388.53 562,447 -13.25(-3.30%)
Mar 04, 2022 391.04 402.79 389.23 401.77 488,804 +10.72(+2.74%)
Mar 03, 2022 412.87 412.87 390.25 391.05 544,607 -19.99(-4.86%)
Mar 02, 2022 413.06 418.51 402.08 411.04 688,493 -8.70(-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.