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

Domino's Pizza Inc (NY: DPZ )

487.71 +6.55 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 29, 2022 338.69 339.75 329.01 329.16 901,529 -15.46(-4.49%)
Apr 28, 2022 341.77 352.23 326.85 344.62 1,990,269 -18.53(-5.10%)
Apr 27, 2022 360.32 367.77 358.62 363.15 729,431 +3.10(+0.86%)
Apr 26, 2022 367.47 370.00 357.03 360.06 734,168 -8.21(-2.23%)
Apr 25, 2022 367.34 369.41 359.71 368.26 696,444 -0.65(-0.18%)
Apr 22, 2022 380.76 382.40 368.15 368.92 295,593 -11.85(-3.11%)
Apr 21, 2022 389.03 392.23 380.57 380.77 376,335 -5.35(-1.38%)
Apr 20, 2022 384.30 387.17 379.90 386.12 332,900 +2.35(+0.61%)
Apr 19, 2022 368.67 387.31 368.67 383.77 436,155 +14.21(+3.84%)
Apr 18, 2022 374.35 377.96 366.95 369.56 348,519 -7.55(-2.00%)
Apr 14, 2022 380.71 382.85 376.78 377.11 262,850 -4.79(-1.25%)
Apr 13, 2022 377.64 382.18 375.91 381.90 391,884 +3.50(+0.92%)
Apr 12, 2022 380.39 386.08 377.94 378.40 451,726 +0.63(+0.17%)
Apr 11, 2022 378.91 385.45 375.37 377.77 436,720 -6.69(-1.74%)
Apr 08, 2022 393.57 393.57 383.72 384.46 710,275 -2.54(-0.66%)
Apr 07, 2022 379.15 388.47 376.66 387.00 484,624 +6.13(+1.61%)
Apr 06, 2022 377.46 382.77 368.56 380.87 601,950 -0.07(-0.02%)
Apr 05, 2022 383.69 392.73 380.79 380.94 587,411 -12.29(-3.13%)
Apr 04, 2022 387.59 394.26 382.99 393.23 602,233 +6.44(+1.66%)
Apr 01, 2022 394.75 395.16 380.02 386.79 645,366 -9.57(-2.41%)
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%)
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.