Skip to main content

Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 398.06 399.33 394.11 396.36 760,788 +0.72(+0.18%)
Mar 30, 2022 401.25 402.54 392.43 395.64 354,973 -5.59(-1.39%)
Mar 29, 2022 391.93 403.67 391.12 401.23 539,773 +12.60(+3.24%)
Mar 28, 2022 387.18 389.17 378.17 388.63 514,467 +4.22(+1.10%)
Mar 25, 2022 383.66 384.41 376.12 384.41 501,775 +1.50(+0.39%)
Mar 24, 2022 384.57 384.57 376.44 382.91 297,283 -0.72(-0.19%)
Mar 23, 2022 386.18 387.30 379.93 383.63 331,274 -2.81(-0.73%)
Mar 22, 2022 390.37 391.13 383.89 386.45 511,276 -3.14(-0.80%)
Mar 21, 2022 404.46 407.57 385.81 389.58 450,679 -15.20(-3.76%)
Mar 18, 2022 399.10 405.57 399.10 404.78 442,541 +6.04(+1.51%)
Mar 17, 2022 394.40 399.77 391.94 398.75 302,265 +3.88(+0.98%)
Mar 16, 2022 382.85 394.91 380.90 394.86 465,413 +15.15(+3.99%)
Mar 15, 2022 377.28 383.66 376.64 379.71 319,488 +3.63(+0.97%)
Mar 14, 2022 375.86 383.08 371.26 376.07 286,972 +0.89(+0.24%)
Mar 11, 2022 382.25 384.17 372.22 375.19 342,773 -6.57(-1.72%)
Mar 10, 2022 383.76 384.54 377.11 381.76 262,370 -3.93(-1.02%)
Mar 09, 2022 382.36 390.00 378.00 385.70 590,511 +3.92(+1.03%)
Mar 08, 2022 384.54 398.28 380.54 381.77 424,618 -6.72(-1.73%)
Mar 07, 2022 401.70 405.85 388.48 388.49 562,499 -13.25(-3.30%)
Mar 04, 2022 391.01 402.75 389.19 401.74 488,849 +10.72(+2.74%)
Mar 03, 2022 412.83 412.83 390.21 391.02 544,657 -19.98(-4.86%)
Mar 02, 2022 413.02 418.47 402.04 411.00 688,556 -8.70(-2.07%)
Mar 01, 2022 383.08 436.00 380.30 419.70 1,544,010 +0.00(+0.00%)
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%)
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.