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

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 372.42 376.74 370.05 376.25 989,997 +2.01(+0.54%)
Nov 27, 2020 370.91 376.17 369.01 374.24 295,380 +6.74(+1.83%)
Nov 25, 2020 368.78 369.39 365.07 367.50 385,633 +0.30(+0.08%)
Nov 24, 2020 371.25 371.25 363.74 367.20 694,775 -3.91(-1.05%)
Nov 23, 2020 374.74 377.61 369.17 371.11 508,599 -2.25(-0.60%)
Nov 20, 2020 370.79 374.65 368.51 373.36 412,969 +4.33(+1.17%)
Nov 19, 2020 368.33 371.56 367.09 369.03 409,693 +2.47(+0.67%)
Nov 18, 2020 369.63 371.20 366.42 366.56 398,547 -1.93(-0.52%)
Nov 17, 2020 369.43 375.04 368.43 368.49 397,969 -0.34(-0.09%)
Nov 16, 2020 368.31 376.32 367.09 368.82 697,995 -4.58(-1.23%)
Nov 13, 2020 373.95 377.42 371.59 373.40 335,133 -0.91(-0.24%)
Nov 12, 2020 378.22 384.33 370.77 374.31 634,390 -3.95(-1.04%)
Nov 11, 2020 367.81 379.67 367.12 378.26 672,094 +12.46(+3.41%)
Nov 10, 2020 359.41 370.83 354.87 365.80 846,605 +4.91(+1.36%)
Nov 09, 2020 371.11 373.30 353.87 360.89 1,393,931 -22.33(-5.83%)
Nov 06, 2020 377.63 385.60 374.27 383.23 498,318 +3.48(+0.92%)
Nov 05, 2020 377.47 381.69 374.63 379.75 643,075 +3.55(+0.94%)
Nov 04, 2020 370.64 378.07 368.04 376.20 494,089 +8.90(+2.42%)
Nov 03, 2020 363.84 370.29 361.44 367.31 487,521 +6.91(+1.92%)
Nov 02, 2020 362.08 364.54 355.16 360.40 627,263 -2.19(-0.61%)
Oct 30, 2020 368.99 370.68 357.90 362.59 719,618 -8.05(-2.17%)
Oct 29, 2020 369.62 376.42 366.30 370.64 505,831 +2.61(+0.71%)
Oct 28, 2020 378.43 378.43 367.69 368.04 749,986 -12.49(-3.28%)
Oct 27, 2020 380.47 382.13 376.22 380.52 440,088 +2.32(+0.61%)
Oct 26, 2020 376.74 380.25 373.35 378.20 522,250 +0.49(+0.13%)
Oct 23, 2020 373.79 378.14 370.27 377.71 486,736 +2.26(+0.60%)
Oct 22, 2020 373.79 377.10 371.08 375.45 461,785 +1.72(+0.46%)
Oct 21, 2020 377.30 377.34 372.64 373.74 545,546 -4.27(-1.13%)
Oct 20, 2020 378.17 381.26 375.48 378.01 508,431 -0.46(-0.12%)
Oct 19, 2020 384.07 384.07 377.19 378.47 396,997 -4.37(-1.14%)
Oct 16, 2020 385.02 386.89 379.92 382.84 553,825 -2.29(-0.59%)
Oct 15, 2020 385.87 388.77 383.57 385.13 693,669 -1.31(-0.34%)
Oct 14, 2020 391.43 394.30 385.83 386.45 909,553 -4.32(-1.11%)
Oct 13, 2020 377.25 390.92 376.40 390.77 1,309,379 +14.51(+3.86%)
Oct 12, 2020 375.70 379.48 371.89 376.26 1,259,456 +1.56(+0.42%)
Oct 09, 2020 386.25 387.73 370.56 374.70 2,626,082 -9.64(-2.51%)
Oct 08, 2020 389.02 393.84 378.48 384.34 3,953,692 -31.62(-7.60%)
Oct 07, 2020 411.93 415.43 408.07 415.96 989,251 +6.20(+1.51%)
Oct 06, 2020 408.82 415.50 407.69 409.75 674,303 +2.48(+0.61%)
Oct 05, 2020 415.63 417.47 406.36 407.27 1,068,244 -8.47(-2.04%)
Oct 02, 2020 407.82 417.05 406.86 415.75 450,322 +6.51(+1.59%)
Oct 01, 2020 409.35 412.99 406.88 409.24 550,357 +1.64(+0.40%)
Sep 30, 2020 407.33 410.20 404.23 407.60 485,000 +1.75(+0.43%)
Sep 29, 2020 404.65 410.72 403.16 405.85 407,650 +1.84(+0.46%)
Sep 28, 2020 399.13 405.52 397.63 404.01 433,967 +3.32(+0.83%)
Sep 25, 2020 397.36 400.89 393.32 400.70 361,218 +4.58(+1.16%)
Sep 24, 2020 396.07 400.19 391.56 396.12 482,185 -0.23(-0.06%)
Sep 23, 2020 397.33 403.64 392.73 396.35 602,709 -0.20(-0.05%)
Sep 22, 2020 388.12 397.66 384.23 396.55 584,433 +8.42(+2.17%)
Sep 21, 2020 379.00 389.08 375.78 388.13 683,672 +7.07(+1.86%)
Sep 18, 2020 377.05 381.50 372.73 381.06 813,836 +2.42(+0.64%)
Sep 17, 2020 370.64 379.00 369.79 378.64 547,143 +8.71(+2.36%)
Sep 16, 2020 374.48 377.63 369.93 369.93 429,223 -3.39(-0.91%)
Sep 15, 2020 373.54 378.30 371.28 373.32 463,575 +0.96(+0.26%)
Sep 14, 2020 379.01 381.06 369.24 372.37 544,235 -5.16(-1.37%)
Sep 11, 2020 383.94 384.51 375.86 377.52 752,825 +5.46(+1.47%)
Sep 10, 2020 367.25 378.00 366.48 372.06 761,199 +6.60(+1.81%)
Sep 09, 2020 365.87 370.84 363.94 365.46 621,358 +5.50(+1.53%)
Sep 08, 2020 364.98 369.83 359.76 359.96 714,182 -5.25(-1.44%)
Sep 04, 2020 380.33 383.76 359.97 365.21 897,097 -15.01(-3.95%)
Sep 03, 2020 385.48 385.78 372.70 380.22 837,878 -5.83(-1.51%)
Sep 02, 2020 392.04 395.22 385.12 386.06 612,341 -6.27(-1.60%)
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.