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

Domino's Pizza Inc (NY: DPZ )

525.33 -1.91 (-0.36%)
Streaming Delayed Price Updated: 2:46 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 (%)
Feb 28, 2022 409.93 420.75 407.28 418.50 797,359 +2.16(+0.52%)
Feb 25, 2022 403.86 416.61 398.45 416.35 579,093 +12.17(+3.01%)
Feb 24, 2022 381.75 406.47 377.96 404.17 644,899 +14.83(+3.81%)
Feb 23, 2022 410.45 410.92 384.60 389.34 1,136,313 -19.38(-4.74%)
Feb 22, 2022 419.01 422.14 407.04 408.72 405,293 -13.08(-3.10%)
Feb 18, 2022 421.81 0 +4.93(+1.18%)
Feb 17, 2022 416.26 424.17 414.40 416.88 382,914 -2.72(-0.65%)
Feb 16, 2022 415.46 420.24 411.84 419.60 350,991 +1.30(+0.31%)
Feb 15, 2022 418.08 420.97 415.57 418.30 354,741 +1.25(+0.30%)
Feb 14, 2022 419.06 421.30 412.29 417.05 285,609 -0.78(-0.19%)
Feb 11, 2022 426.20 428.06 414.98 417.84 356,141 -6.84(-1.61%)
Feb 10, 2022 421.20 433.43 419.66 424.67 566,352 -5.98(-1.39%)
Feb 09, 2022 429.89 435.20 425.62 430.66 384,209 +5.84(+1.37%)
Feb 08, 2022 419.53 427.49 416.87 424.82 335,530 +4.23(+1.01%)
Feb 07, 2022 425.82 427.20 419.69 420.59 374,439 -3.59(-0.85%)
Feb 04, 2022 430.06 432.40 418.30 424.18 365,189 -5.54(-1.29%)
Feb 03, 2022 433.83 425.79 429.72 424,497 -7.89(-1.80%)
Feb 02, 2022 445.94 449.01 436.50 437.61 497,517 -6.16(-1.39%)
Feb 01, 2022 441.58 446.58 435.83 443.77 537,524 +3.53(+0.80%)
Jan 31, 2022 428.69 441.00 440.23 513,752 +13.21(+3.09%)
Jan 28, 2022 415.38 427.02 409.62 427.02 451,615 +11.07(+2.66%)
Jan 27, 2022 411.72 423.15 409.76 415.96 473,781 +5.69(+1.39%)
Jan 26, 2022 427.80 430.91 408.02 410.26 495,813 -12.26(-2.90%)
Jan 25, 2022 434.82 436.43 421.70 422.52 595,149 -19.25(-4.36%)
Jan 24, 2022 418.18 442.57 416.19 441.77 733,968 +20.75(+4.93%)
Jan 21, 2022 435.73 440.25 419.81 421.02 1,018,646 -16.91(-3.86%)
Jan 20, 2022 456.87 458.01 437.47 437.93 522,610 -16.58(-3.65%)
Jan 19, 2022 452.90 459.86 451.01 454.50 569,542 +2.84(+0.63%)
Jan 18, 2022 452.45 454.38 446.06 451.67 707,866 -6.37(-1.39%)
Jan 14, 2022 458.04 0 -8.10(-1.74%)
Jan 13, 2022 471.45 475.83 464.14 466.13 748,345 -5.32(-1.13%)
Jan 12, 2022 468.38 474.81 465.10 471.45 554,697 +0.45(+0.10%)
Jan 11, 2022 487.69 492.87 470.26 471.00 859,267 -15.71(-3.23%)
Jan 10, 2022 485.90 488.51 473.64 486.71 794,327 -5.60(-1.14%)
Jan 07, 2022 507.77 507.77 492.08 492.31 466,771 -15.47(-3.05%)
Jan 06, 2022 502.13 515.44 495.78 507.78 340,680 +3.76(+0.75%)
Jan 05, 2022 508.60 517.81 503.86 504.02 368,070 -14.28(-2.76%)
Jan 04, 2022 535.68 537.40 513.96 518.31 534,842 -17.37(-3.24%)
Jan 03, 2022 544.93 546.82 524.06 535.68 372,053 -10.76(-1.97%)
Dec 31, 2021 540.10 549.57 538.85 546.43 307,173 +6.70(+1.24%)
Dec 30, 2021 546.00 548.96 539.72 539.73 239,142 -4.83(-0.89%)
Dec 29, 2021 540.11 547.99 539.06 544.57 266,913 +4.48(+0.83%)
Dec 28, 2021 537.46 540.99 534.48 540.08 196,039 +0.54(+0.10%)
Dec 27, 2021 529.95 544.10 529.21 539.54 493,268 +11.01(+2.08%)
Dec 23, 2021 517.21 531.73 517.21 528.53 348,557 +10.66(+2.06%)
Dec 22, 2021 514.30 519.11 510.63 517.87 308,603 +4.72(+0.92%)
Dec 21, 2021 515.52 520.72 511.20 513.15 429,454 -0.63(-0.12%)
Dec 20, 2021 510.60 514.38 505.76 513.78 311,366 +2.16(+0.42%)
Dec 17, 2021 514.37 517.46 510.29 511.62 683,027 -3.70(-0.72%)
Dec 16, 2021 510.45 517.37 503.95 515.32 373,060 +8.02(+1.58%)
Dec 15, 2021 494.72 508.73 491.35 507.31 531,889 +0.75(+0.15%)
Dec 14, 2021 514.29 519.12 505.59 506.56 443,697 -12.85(-2.47%)
Dec 13, 2021 515.58 522.89 512.77 519.41 464,074 +2.84(+0.55%)
Dec 10, 2021 514.14 517.91 511.59 516.57 326,572 +3.99(+0.78%)
Dec 09, 2021 515.96 519.24 511.17 512.58 283,649 -3.75(-0.73%)
Dec 08, 2021 520.95 528.66 513.84 516.33 358,602 -3.15(-0.61%)
Dec 07, 2021 503.79 519.86 502.12 519.48 418,182 +19.67(+3.94%)
Dec 06, 2021 506.14 506.14 497.64 499.81 331,612 -4.53(-0.90%)
Dec 03, 2021 509.43 509.91 500.24 504.34 303,911 -3.12(-0.62%)
Dec 02, 2021 494.99 510.02 494.48 507.46 376,387 +12.90(+2.61%)
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.