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

Domino's Pizza Inc (NY: DPZ )

486.65 -1.37 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Jul 29, 2022 380.51 385.52 376.27 382.96 924,845 +2.24(+0.59%)
Jul 28, 2022 385.34 387.78 380.16 380.72 712,671 -3.10(-0.81%)
Jul 27, 2022 380.25 386.20 380.21 383.82 732,271 +6.09(+1.61%)
Jul 26, 2022 376.01 384.77 371.86 377.72 886,256 -1.21(-0.32%)
Jul 25, 2022 391.82 393.67 376.82 378.93 976,035 -11.02(-2.83%)
Jul 22, 2022 395.94 401.94 386.90 389.95 616,949 -6.22(-1.57%)
Jul 21, 2022 404.33 416.49 394.94 396.17 1,115,741 -5.10(-1.27%)
Jul 20, 2022 400.48 406.37 399.85 401.27 901,628 +0.61(+0.15%)
Jul 19, 2022 400.42 402.69 394.64 400.66 565,798 +3.35(+0.84%)
Jul 18, 2022 399.71 401.61 394.90 397.31 469,694 +0.21(+0.05%)
Jul 15, 2022 392.31 397.41 390.22 397.11 421,537 +7.28(+1.87%)
Jul 14, 2022 390.66 392.94 387.29 389.83 501,433 -2.17(-0.55%)
Jul 13, 2022 379.77 395.55 377.37 392.00 607,987 +9.65(+2.52%)
Jul 12, 2022 387.49 393.34 380.30 382.35 472,581 -5.62(-1.45%)
Jul 11, 2022 391.62 393.90 387.25 387.98 526,818 -4.00(-1.02%)
Jul 08, 2022 395.62 399.48 389.49 391.98 559,319 -4.09(-1.03%)
Jul 07, 2022 386.73 396.79 386.67 396.07 469,121 +7.78(+2.00%)
Jul 06, 2022 388.20 390.71 384.61 388.29 554,119 +0.75(+0.19%)
Jul 05, 2022 390.85 391.81 384.53 387.54 559,516 -6.65(-1.69%)
Jul 01, 2022 383.45 395.14 381.64 394.19 326,717 +13.58(+3.57%)
Jun 30, 2022 380.90 383.58 377.48 380.61 564,235 +0.65(+0.17%)
Jun 29, 2022 382.67 383.71 377.31 379.96 477,694 -1.63(-0.43%)
Jun 28, 2022 387.17 390.10 381.05 381.59 460,151 -6.71(-1.73%)
Jun 27, 2022 389.25 391.75 383.21 388.30 618,516 +1.01(+0.26%)
Jun 24, 2022 390.66 390.66 381.01 387.28 726,348 -1.55(-0.40%)
Jun 23, 2022 383.22 389.04 378.55 388.84 472,832 +8.18(+2.15%)
Jun 22, 2022 376.37 386.16 373.12 380.66 449,690 +3.32(+0.88%)
Jun 21, 2022 371.63 379.49 370.45 377.34 458,706 +7.02(+1.90%)
Jun 17, 2022 372.25 372.95 367.19 370.32 567,275 -0.37(-0.10%)
Jun 16, 2022 369.61 377.61 365.98 370.69 501,792 -5.73(-1.52%)
Jun 15, 2022 369.36 378.62 369.36 376.42 482,969 +8.10(+2.20%)
Jun 14, 2022 369.25 375.04 367.12 368.33 651,827 -2.34(-0.63%)
Jun 13, 2022 361.02 373.28 361.02 370.67 828,160 +0.13(+0.03%)
Jun 10, 2022 371.25 372.90 366.71 370.54 536,430 -4.81(-1.28%)
Jun 09, 2022 370.71 378.04 369.26 375.36 571,761 +1.40(+0.37%)
Jun 08, 2022 373.41 381.41 373.41 373.95 461,267 -1.25(-0.33%)
Jun 07, 2022 361.34 375.66 361.34 375.20 415,582 +7.80(+2.12%)
Jun 06, 2022 360.33 368.58 358.65 367.40 486,489 +8.91(+2.49%)
Jun 03, 2022 357.98 363.63 356.59 358.49 369,508 -4.63(-1.27%)
Jun 02, 2022 352.95 365.67 351.73 363.11 460,725 +11.71(+3.33%)
Jun 01, 2022 355.42 355.77 349.65 351.41 440,209 -2.26(-0.64%)
May 31, 2022 355.07 356.93 349.65 353.67 657,310 -2.67(-0.75%)
May 27, 2022 348.11 356.50 347.03 356.34 515,334 +10.03(+2.90%)
May 26, 2022 346.16 352.57 345.39 346.31 442,574 +2.96(+0.86%)
May 25, 2022 333.31 346.88 333.31 343.35 524,913 +10.13(+3.04%)
May 24, 2022 331.85 335.61 326.81 333.22 587,007 -0.82(-0.24%)
May 23, 2022 335.88 337.59 324.83 334.04 484,447 +1.29(+0.39%)
May 20, 2022 329.63 333.41 321.93 332.75 606,756 +5.12(+1.56%)
May 19, 2022 318.10 330.84 316.96 327.63 485,979 +8.19(+2.56%)
May 18, 2022 322.34 322.93 314.16 319.44 561,131 -8.22(-2.51%)
May 17, 2022 331.47 331.47 322.46 327.66 442,656 +0.01(+0.00%)
May 16, 2022 331.30 331.30 322.07 327.65 384,931 -4.37(-1.32%)
May 13, 2022 323.06 334.56 321.79 332.02 543,287 +12.75(+3.99%)
May 12, 2022 314.64 328.94 312.75 319.27 724,812 +2.65(+0.84%)
May 11, 2022 326.08 326.84 316.02 316.62 527,307 -10.31(-3.15%)
May 10, 2022 329.73 333.05 318.56 326.94 523,551 +2.06(+0.64%)
May 09, 2022 326.77 330.00 322.80 324.87 612,947 -7.98(-2.40%)
May 06, 2022 330.73 336.97 326.53 332.85 618,806 +0.10(+0.03%)
May 05, 2022 338.69 343.03 331.05 332.75 607,374 -11.21(-3.26%)
May 04, 2022 336.06 344.94 328.96 343.96 624,935 +9.12(+2.72%)
May 03, 2022 340.14 340.14 330.70 334.84 629,578 -7.09(-2.07%)
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.