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

Domino's Pizza Inc (NY: DPZ )

499.07 +4.30 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 446.50 450.11 442.16 446.85 790,346 +1.97(+0.44%)
Feb 28, 2024 444.57 450.46 442.77 444.88 587,725 +0.10(+0.02%)
Feb 27, 2024 458.72 458.74 442.56 444.78 1,058,752 -12.69(-2.77%)
Feb 26, 2024 461.45 474.59 455.26 457.47 2,271,255 +25.27(+5.85%)
Feb 23, 2024 428.56 432.59 426.51 432.20 980,390 +5.62(+1.32%)
Feb 22, 2024 419.98 427.88 417.98 426.58 571,486 +7.23(+1.72%)
Feb 21, 2024 416.27 420.27 414.96 419.36 487,852 +3.60(+0.87%)
Feb 20, 2024 419.74 419.98 415.07 415.76 450,551 -4.68(-1.11%)
Feb 16, 2024 422.26 426.47 420.14 420.44 407,790 -2.86(-0.68%)
Feb 15, 2024 423.77 427.08 420.83 423.30 371,328 +0.24(+0.06%)
Feb 14, 2024 422.32 423.30 416.25 423.06 484,581 +2.97(+0.71%)
Feb 13, 2024 420.55 424.17 417.24 420.09 412,565 -5.77(-1.36%)
Feb 12, 2024 423.67 427.57 423.41 425.86 386,392 +2.19(+0.52%)
Feb 09, 2024 424.58 426.12 423.03 423.67 392,851 -1.49(-0.35%)
Feb 08, 2024 423.16 430.03 421.60 425.16 541,914 +4.61(+1.10%)
Feb 07, 2024 420.22 426.47 417.04 420.54 528,785 +0.37(+0.09%)
Feb 06, 2024 414.97 423.56 412.18 420.17 596,202 +3.52(+0.84%)
Feb 05, 2024 419.29 421.00 412.91 416.65 506,580 -4.00(-0.95%)
Feb 02, 2024 429.20 429.20 420.03 420.65 639,749 -11.43(-2.65%)
Feb 01, 2024 426.45 432.39 424.93 432.08 415,097 +7.29(+1.71%)
Jan 31, 2024 434.68 434.68 423.05 424.80 438,178 -8.49(-1.96%)
Jan 30, 2024 431.97 437.69 431.50 433.29 559,467 +1.29(+0.30%)
Jan 29, 2024 419.03 432.28 417.68 431.99 621,516 +14.27(+3.42%)
Jan 26, 2024 416.79 419.38 415.15 417.72 353,772 +1.04(+0.25%)
Jan 25, 2024 419.60 419.60 411.46 416.69 491,100 -3.68(-0.87%)
Jan 24, 2024 426.61 428.02 418.84 420.36 416,882 -3.93(-0.93%)
Jan 23, 2024 427.50 429.32 422.20 424.29 408,214 -2.29(-0.54%)
Jan 22, 2024 425.35 428.94 423.90 426.58 490,170 +1.24(+0.29%)
Jan 19, 2024 426.87 426.98 420.55 425.35 502,636 +0.84(+0.20%)
Jan 18, 2024 425.23 431.05 420.17 424.51 605,923 +3.52(+0.84%)
Jan 17, 2024 421.48 426.36 419.35 420.99 530,389 -3.53(-0.83%)
Jan 16, 2024 412.89 424.55 411.37 424.52 707,845 +14.59(+3.56%)
Jan 12, 2024 412.59 412.59 405.60 409.93 360,966 -0.50(-0.12%)
Jan 11, 2024 413.40 413.40 406.79 410.43 314,484 -2.32(-0.56%)
Jan 10, 2024 409.14 412.88 405.43 412.75 449,340 +3.98(+0.97%)
Jan 09, 2024 400.23 410.73 398.93 408.77 542,462 +7.43(+1.85%)
Jan 08, 2024 400.89 403.05 393.76 401.35 692,705 +2.65(+0.66%)
Jan 05, 2024 398.68 403.20 398.30 398.69 521,773 -1.24(-0.31%)
Jan 04, 2024 399.54 403.60 398.09 399.93 526,786 +0.81(+0.20%)
Jan 03, 2024 411.50 412.09 399.04 399.12 614,716 -12.64(-3.07%)
Jan 02, 2024 407.54 413.39 406.89 411.76 548,207 +0.91(+0.22%)
Dec 29, 2023 409.87 412.89 408.18 410.85 362,337 +1.02(+0.25%)
Dec 28, 2023 411.36 412.62 409.54 409.84 226,920 -2.63(-0.64%)
Dec 27, 2023 410.13 412.77 407.41 412.47 264,859 +2.50(+0.61%)
Dec 26, 2023 407.10 411.13 407.10 409.97 308,419 +1.50(+0.37%)
Dec 22, 2023 407.63 411.12 406.51 408.47 383,988 +1.04(+0.25%)
Dec 21, 2023 405.15 408.23 401.93 407.44 367,475 +5.53(+1.38%)
Dec 20, 2023 405.19 409.84 401.73 401.90 446,955 -3.29(-0.81%)
Dec 19, 2023 404.64 409.15 402.54 405.19 446,309 +3.50(+0.87%)
Dec 18, 2023 401.51 404.03 397.84 401.69 565,428 +2.98(+0.75%)
Dec 15, 2023 398.06 400.47 394.60 398.71 1,388,422 -2.79(-0.70%)
Dec 14, 2023 403.65 406.52 398.74 401.51 672,742 +1.26(+0.31%)
Dec 13, 2023 391.51 402.29 390.51 400.25 521,630 +5.95(+1.51%)
Dec 12, 2023 396.46 396.47 391.48 394.30 492,567 -0.67(-0.17%)
Dec 11, 2023 390.52 396.61 390.13 394.96 659,658 +2.56(+0.65%)
Dec 08, 2023 398.23 399.16 390.04 392.40 657,291 -7.06(-1.77%)
Dec 07, 2023 392.03 413.18 390.51 399.45 1,160,941 +9.40(+2.41%)
Dec 06, 2023 393.12 393.35 388.01 390.06 540,009 -1.50(-0.38%)
Dec 05, 2023 396.72 399.00 391.01 391.56 474,504 -5.73(-1.44%)
Dec 04, 2023 392.78 402.12 392.78 397.29 755,937 +2.62(+0.66%)
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.