Skip to main content

Domino's Pizza Inc (NY: DPZ )

532.16 +10.75 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 339.32 346.55 336.50 345.94 647,786 +4.42(+1.29%)
Jan 30, 2023 347.38 350.08 340.85 341.52 469,159 -6.55(-1.88%)
Jan 27, 2023 347.17 351.08 345.64 348.07 472,941 +1.11(+0.32%)
Jan 26, 2023 346.34 353.52 344.09 346.96 774,481 +3.33(+0.97%)
Jan 25, 2023 329.28 343.98 329.03 343.63 617,918 +11.08(+3.33%)
Jan 24, 2023 335.94 336.66 327.70 332.55 585,983 -5.99(-1.77%)
Jan 23, 2023 338.49 340.54 330.90 338.54 627,095 -2.54(-0.74%)
Jan 20, 2023 343.89 343.89 335.26 341.08 588,954 -0.79(-0.23%)
Jan 19, 2023 338.86 347.40 338.83 341.87 869,344 +2.32(+0.68%)
Jan 18, 2023 340.66 343.90 337.44 339.55 735,163 +2.25(+0.67%)
Jan 17, 2023 338.10 343.85 335.19 337.31 699,428 +6.62(+2.00%)
Jan 13, 2023 325.35 331.07 316.76 330.69 1,126,836 -0.18(-0.05%)
Jan 12, 2023 343.71 343.71 330.10 330.87 775,583 -11.98(-3.50%)
Jan 11, 2023 335.76 342.97 335.00 342.85 693,448 +9.92(+2.98%)
Jan 10, 2023 325.21 334.02 324.06 332.94 662,725 +5.73(+1.75%)
Jan 09, 2023 338.10 342.79 326.36 327.20 644,444 -8.56(-2.55%)
Jan 06, 2023 332.00 336.30 328.06 335.77 509,201 +3.71(+1.12%)
Jan 05, 2023 334.18 334.18 328.32 332.06 483,396 -5.45(-1.61%)
Jan 04, 2023 336.23 338.63 332.72 337.50 590,026 +5.02(+1.51%)
Jan 03, 2023 343.86 343.86 326.95 332.49 591,858 -6.99(-2.06%)
Dec 30, 2022 339.90 339.90 334.72 339.47 293,975 -3.33(-0.97%)
Dec 29, 2022 339.47 346.15 338.12 342.81 279,412 +5.28(+1.56%)
Dec 28, 2022 347.24 348.63 337.49 337.52 313,134 -9.79(-2.82%)
Dec 27, 2022 345.01 347.84 340.53 347.31 309,216 +1.35(+0.39%)
Dec 23, 2022 344.32 347.25 340.06 345.96 332,162 +0.79(+0.23%)
Dec 22, 2022 348.72 348.72 337.04 345.17 357,704 -6.00(-1.71%)
Dec 21, 2022 348.01 353.09 347.95 351.17 400,113 +4.51(+1.30%)
Dec 20, 2022 348.85 348.87 342.81 346.66 361,482 -2.55(-0.73%)
Dec 19, 2022 351.09 353.51 347.71 349.20 400,578 -0.88(-0.25%)
Dec 16, 2022 347.01 354.46 344.22 350.09 871,844 +0.24(+0.07%)
Dec 15, 2022 357.75 357.75 344.45 349.85 662,725 -9.56(-2.66%)
Dec 14, 2022 352.80 361.79 351.03 359.41 667,457 +5.85(+1.65%)
Dec 13, 2022 363.09 365.51 353.33 353.56 705,344 -1.45(-0.41%)
Dec 12, 2022 354.95 356.21 350.33 355.00 554,692 +0.68(+0.19%)
Dec 09, 2022 364.18 369.94 354.18 354.32 575,620 -12.01(-3.28%)
Dec 08, 2022 364.88 366.92 360.16 366.33 460,351 +2.74(+0.75%)
Dec 07, 2022 360.17 365.01 358.25 363.59 373,153 +2.72(+0.75%)
Dec 06, 2022 370.04 370.29 355.37 360.87 638,771 -11.63(-3.12%)
Dec 05, 2022 378.55 378.69 369.47 372.50 586,448 -1.47(-0.39%)
Dec 02, 2022 372.34 376.19 370.66 373.97 403,034 -2.75(-0.73%)
Dec 01, 2022 382.23 383.03 376.01 376.72 379,820 -3.08(-0.81%)
Nov 30, 2022 374.25 382.02 368.42 379.80 911,082 +5.54(+1.48%)
Nov 29, 2022 372.65 375.65 369.76 374.26 394,456 +0.75(+0.20%)
Nov 28, 2022 380.00 382.53 373.00 373.51 384,832 -6.61(-1.74%)
Nov 25, 2022 383.54 385.93 378.41 380.12 189,291 -2.62(-0.68%)
Nov 23, 2022 370.16 382.99 369.83 382.74 498,046 +15.31(+4.17%)
Nov 22, 2022 367.20 369.15 363.94 367.43 357,841 -1.72(-0.47%)
Nov 21, 2022 360.11 370.85 360.11 369.15 707,010 +9.71(+2.70%)
Nov 18, 2022 365.59 373.03 356.67 359.44 810,337 +1.13(+0.32%)
Nov 17, 2022 351.58 358.38 347.56 358.30 439,255 +2.21(+0.62%)
Nov 16, 2022 360.17 367.94 353.61 356.10 478,530 -2.22(-0.62%)
Nov 15, 2022 363.87 366.90 357.33 358.31 611,403 -3.41(-0.94%)
Nov 14, 2022 357.31 369.35 355.55 361.72 791,157 +3.62(+1.01%)
Nov 11, 2022 349.19 362.20 348.48 358.10 714,801 +8.50(+2.43%)
Nov 10, 2022 339.80 350.27 334.70 349.60 853,040 +18.84(+5.70%)
Nov 09, 2022 329.09 332.09 325.11 330.76 543,220 +1.03(+0.31%)
Nov 08, 2022 339.97 343.28 327.30 329.74 586,209 -10.20(-3.00%)
Nov 07, 2022 351.68 352.10 339.51 339.94 826,429 -11.45(-3.26%)
Nov 04, 2022 346.28 351.80 339.93 351.39 915,070 +7.41(+2.15%)
Nov 03, 2022 327.34 345.04 327.34 343.98 916,191 +12.74(+3.85%)
Nov 02, 2022 326.80 340.98 325.89 331.24 1,089,929 +5.46(+1.68%)
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.