Skip to main content

Domino's Pizza Inc (NY: DPZ )

532.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 448.85 452.74 447.62 450.08 775,109 +2.93(+0.66%)
Jun 29, 2021 446.72 450.24 444.60 447.14 455,218 -0.08(-0.02%)
Jun 28, 2021 442.33 447.96 441.13 447.22 467,887 +5.35(+1.21%)
Jun 25, 2021 441.89 448.22 440.39 441.87 995,674 -1.77(-0.40%)
Jun 24, 2021 444.07 450.19 442.32 443.63 498,021 +2.95(+0.67%)
Jun 23, 2021 442.16 444.42 438.64 440.68 421,168 -2.96(-0.67%)
Jun 22, 2021 443.63 445.90 442.12 443.64 469,250 +0.35(+0.08%)
Jun 21, 2021 444.73 448.79 441.72 443.30 647,601 -0.70(-0.16%)
Jun 18, 2021 439.94 445.84 437.68 444.00 1,524,131 +2.88(+0.65%)
Jun 17, 2021 433.10 445.96 433.10 441.12 617,059 +9.27(+2.15%)
Jun 16, 2021 431.29 433.27 429.71 431.84 649,225 +1.77(+0.41%)
Jun 15, 2021 434.31 434.56 428.77 430.08 419,593 -2.32(-0.54%)
Jun 14, 2021 434.73 436.03 430.20 432.39 490,216 -3.72(-0.85%)
Jun 11, 2021 431.28 436.93 431.28 436.12 477,072 +4.36(+1.01%)
Jun 10, 2021 426.46 433.21 426.46 431.75 463,367 +5.51(+1.29%)
Jun 09, 2021 426.39 430.26 425.95 426.25 344,438 -0.63(-0.15%)
Jun 08, 2021 423.63 436.13 422.92 426.87 710,932 +5.24(+1.24%)
Jun 07, 2021 416.01 422.12 414.29 421.64 539,323 +6.53(+1.57%)
Jun 04, 2021 410.40 415.13 409.64 415.11 536,309 +5.80(+1.42%)
Jun 03, 2021 410.39 413.04 408.42 409.31 434,172 -1.04(-0.25%)
Jun 02, 2021 407.87 413.35 406.36 410.35 573,533 +3.08(+0.76%)
Jun 01, 2021 414.33 414.92 406.60 407.27 451,588 -3.73(-0.91%)
May 28, 2021 405.57 413.43 405.57 411.00 476,051 +2.79(+0.68%)
May 27, 2021 406.25 410.29 403.21 408.20 490,009 +3.16(+0.78%)
May 26, 2021 405.96 408.85 403.69 405.05 445,882 -0.34(-0.08%)
May 25, 2021 401.03 406.62 398.61 405.38 729,782 +0.13(+0.03%)
May 24, 2021 413.23 417.03 405.05 405.25 722,503 -6.50(-1.58%)
May 21, 2021 413.53 416.00 409.91 411.75 904,485 -1.24(-0.30%)
May 20, 2021 414.30 421.35 412.42 412.99 1,079,182 -2.90(-0.70%)
May 19, 2021 413.39 418.72 408.68 415.89 586,660 -0.88(-0.21%)
May 18, 2021 417.65 425.36 416.59 416.76 722,359 +0.00(+0.00%)
May 17, 2021 412.28 418.90 412.28 416.76 741,362 +5.36(+1.30%)
May 14, 2021 408.53 414.09 407.76 411.40 660,810 +4.71(+1.16%)
May 13, 2021 409.47 415.61 406.59 406.69 617,918 -2.93(-0.71%)
May 12, 2021 404.38 430.86 403.65 409.62 1,840,583 +2.99(+0.73%)
May 11, 2021 412.24 413.85 403.89 406.63 758,857 -8.41(-2.03%)
May 10, 2021 416.50 419.31 412.41 415.04 619,702 -1.35(-0.32%)
May 07, 2021 414.59 418.11 414.59 416.39 587,915 +2.35(+0.57%)
May 06, 2021 418.32 420.29 412.51 414.04 545,443 -1.79(-0.43%)
May 05, 2021 418.60 420.59 412.18 415.83 740,830 -2.02(-0.48%)
May 04, 2021 414.80 420.39 414.01 417.85 773,093 +0.38(+0.09%)
May 03, 2021 410.93 419.47 408.85 417.47 824,158 +10.83(+2.66%)
Apr 30, 2021 400.51 412.84 400.28 406.63 762,140 +6.12(+1.53%)
Apr 29, 2021 386.51 403.77 376.71 400.51 1,182,140 +11.58(+2.98%)
Apr 28, 2021 386.12 393.54 384.62 388.93 937,171 +2.81(+0.73%)
Apr 27, 2021 385.14 388.38 384.63 386.12 474,274 +0.79(+0.21%)
Apr 26, 2021 384.11 387.70 380.90 385.33 451,543 +2.41(+0.63%)
Apr 23, 2021 384.69 386.11 380.79 382.92 382,627 -1.01(-0.26%)
Apr 22, 2021 381.32 385.68 378.87 383.93 446,163 +3.81(+1.00%)
Apr 21, 2021 383.33 383.33 378.95 380.12 361,897 -3.13(-0.82%)
Apr 20, 2021 383.47 387.21 381.77 383.25 585,358 +0.09(+0.02%)
Apr 19, 2021 378.94 384.54 378.94 383.16 423,409 +3.01(+0.79%)
Apr 16, 2021 380.31 381.28 377.72 380.15 263,394 +1.77(+0.47%)
Apr 15, 2021 377.42 378.80 373.96 378.38 471,581 +2.26(+0.60%)
Apr 14, 2021 379.94 381.54 373.21 376.11 416,982 -4.13(-1.09%)
Apr 13, 2021 377.63 382.56 376.54 380.25 514,072 +4.15(+1.10%)
Apr 12, 2021 376.53 377.97 372.94 376.10 436,507 +0.26(+0.07%)
Apr 09, 2021 368.63 375.91 368.45 375.83 457,720 +6.19(+1.67%)
Apr 08, 2021 371.17 372.62 366.98 369.64 376,204 +1.56(+0.42%)
Apr 07, 2021 366.11 369.69 363.32 368.08 293,762 +1.56(+0.43%)
Apr 06, 2021 360.45 369.72 358.95 366.52 529,666 +8.70(+2.43%)
Apr 05, 2021 359.13 359.85 353.63 357.82 729,046 -1.67(-0.47%)
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.