Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 411.10 421.96 408.45 419.70 795,081 +2.17(+0.52%)
Feb 25, 2022 405.02 417.80 399.59 417.54 577,439 +12.21(+3.01%)
Feb 24, 2022 382.84 407.63 379.04 405.33 643,057 +14.88(+3.81%)
Feb 23, 2022 411.62 412.10 385.70 390.45 1,133,068 -19.44(-4.74%)
Feb 22, 2022 420.21 423.35 408.20 409.89 404,135 -13.12(-3.10%)
Feb 18, 2022 423.01 0 +4.94(+1.18%)
Feb 17, 2022 417.45 425.38 415.58 418.07 381,821 -2.73(-0.65%)
Feb 16, 2022 416.65 421.44 413.02 420.80 349,988 +1.30(+0.31%)
Feb 15, 2022 419.28 422.17 416.76 419.50 353,728 +1.25(+0.30%)
Feb 14, 2022 420.26 422.51 413.47 418.25 284,794 -0.79(-0.19%)
Feb 11, 2022 427.42 429.29 416.17 419.03 355,124 -6.85(-1.61%)
Feb 10, 2022 422.40 434.67 420.86 425.89 564,735 -6.00(-1.39%)
Feb 09, 2022 431.12 436.44 426.83 431.89 383,112 +5.86(+1.37%)
Feb 08, 2022 420.73 428.71 418.06 426.03 334,571 +4.24(+1.01%)
Feb 07, 2022 427.04 428.42 420.89 421.79 373,370 -3.60(-0.85%)
Feb 04, 2022 431.29 433.64 419.50 425.39 364,146 -5.56(-1.29%)
Feb 03, 2022 435.07 427.00 430.95 423,284 -7.91(-1.80%)
Feb 02, 2022 447.21 450.30 437.75 438.86 496,096 -6.18(-1.39%)
Feb 01, 2022 442.84 447.86 437.07 445.04 535,989 +3.55(+0.80%)
Jan 31, 2022 429.92 442.26 441.49 512,285 +13.25(+3.09%)
Jan 28, 2022 416.57 428.25 410.80 428.25 450,325 +11.10(+2.66%)
Jan 27, 2022 412.90 424.36 410.93 417.15 472,428 +5.71(+1.39%)
Jan 26, 2022 429.02 432.15 409.19 411.44 494,397 -12.29(-2.90%)
Jan 25, 2022 436.06 437.68 422.91 423.73 593,450 -19.30(-4.36%)
Jan 24, 2022 419.37 443.83 417.38 443.04 731,872 +20.81(+4.93%)
Jan 21, 2022 436.98 441.51 421.01 422.23 1,015,737 -16.95(-3.86%)
Jan 20, 2022 458.18 459.32 438.73 439.18 521,118 -16.62(-3.65%)
Jan 19, 2022 454.19 461.18 452.30 455.81 567,916 +2.85(+0.63%)
Jan 18, 2022 453.75 455.68 447.34 452.96 705,844 -6.39(-1.39%)
Jan 14, 2022 459.35 0 -8.12(-1.74%)
Jan 13, 2022 472.80 477.19 465.47 467.47 746,208 -5.33(-1.13%)
Jan 12, 2022 469.72 476.18 466.43 472.80 553,112 +0.46(+0.10%)
Jan 11, 2022 489.08 494.28 471.61 472.34 856,813 -15.76(-3.23%)
Jan 10, 2022 487.29 489.91 475.00 488.10 792,059 -5.61(-1.14%)
Jan 07, 2022 509.23 509.23 493.49 493.72 465,438 -15.52(-3.05%)
Jan 06, 2022 503.56 516.92 497.20 509.24 339,707 +3.77(+0.75%)
Jan 05, 2022 510.06 519.29 505.30 505.47 367,019 -14.32(-2.76%)
Jan 04, 2022 537.21 538.94 515.43 519.79 533,315 -17.42(-3.24%)
Jan 03, 2022 546.49 548.38 525.56 537.21 370,990 -10.79(-1.97%)
Dec 31, 2021 541.65 551.15 540.40 548.00 306,296 +6.72(+1.24%)
Dec 30, 2021 547.56 550.53 541.27 541.28 238,459 -4.85(-0.89%)
Dec 29, 2021 541.66 549.56 540.60 546.12 266,150 +4.50(+0.83%)
Dec 28, 2021 539.00 542.54 536.01 541.63 195,479 +0.54(+0.10%)
Dec 27, 2021 531.46 545.66 530.72 541.09 491,859 +11.04(+2.08%)
Dec 23, 2021 518.69 533.25 518.69 530.04 347,561 +10.69(+2.06%)
Dec 22, 2021 515.77 520.60 512.09 519.35 307,721 +4.73(+0.92%)
Dec 21, 2021 516.99 522.21 512.67 514.62 428,227 -0.63(-0.12%)
Dec 20, 2021 512.06 515.86 507.20 515.25 310,477 +2.16(+0.42%)
Dec 17, 2021 515.85 518.95 511.75 513.09 681,076 -3.71(-0.72%)
Dec 16, 2021 511.92 518.85 505.39 516.80 371,994 +8.04(+1.58%)
Dec 15, 2021 496.13 510.19 492.76 508.76 530,370 +0.75(+0.15%)
Dec 14, 2021 515.76 520.61 507.04 508.01 442,429 -12.89(-2.47%)
Dec 13, 2021 517.06 524.39 514.24 520.90 462,749 +2.85(+0.55%)
Dec 10, 2021 515.61 519.39 513.05 518.05 325,639 +4.00(+0.78%)
Dec 09, 2021 517.44 520.72 512.63 514.04 282,839 -3.76(-0.73%)
Dec 08, 2021 522.44 530.18 515.31 517.80 357,577 -3.16(-0.61%)
Dec 07, 2021 505.23 521.35 503.56 520.97 416,988 +19.73(+3.94%)
Dec 06, 2021 507.59 507.59 499.07 501.24 330,665 -4.55(-0.90%)
Dec 03, 2021 510.88 511.37 501.68 505.79 303,043 -3.13(-0.62%)
Dec 02, 2021 496.41 511.49 495.90 508.92 375,312 +12.94(+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.