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

Domino's Pizza Inc (NY: DPZ )

482.05 -4.60 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 31, 2020 369.21 371.32 362.53 370.83 667,444 +2.00(+0.54%)
Jul 30, 2020 367.37 370.28 364.18 368.83 707,787 -0.59(-0.16%)
Jul 29, 2020 371.38 373.41 368.61 369.43 454,439 -0.26(-0.07%)
Jul 28, 2020 373.64 374.88 369.06 369.69 497,066 -4.02(-1.08%)
Jul 27, 2020 374.68 378.77 371.31 373.71 573,028 +2.59(+0.70%)
Jul 24, 2020 363.99 371.42 361.20 371.12 572,363 +5.36(+1.47%)
Jul 23, 2020 374.07 374.66 362.46 365.75 644,168 -7.48(-2.00%)
Jul 22, 2020 372.61 379.09 371.59 373.24 592,445 +1.26(+0.34%)
Jul 21, 2020 378.88 379.49 370.78 371.98 577,558 -3.47(-0.92%)
Jul 20, 2020 375.14 378.56 369.41 375.45 688,865 +1.16(+0.31%)
Jul 17, 2020 393.26 393.26 372.16 374.29 1,234,594 -16.59(-4.24%)
Jul 16, 2020 387.51 404.92 387.20 390.88 1,377,924 -5.91(-1.49%)
Jul 15, 2020 384.63 400.31 383.13 396.79 1,207,299 +10.91(+2.83%)
Jul 14, 2020 384.08 388.88 374.64 385.88 923,476 +0.88(+0.23%)
Jul 13, 2020 385.59 400.12 384.86 385.00 1,219,133 +2.94(+0.77%)
Jul 10, 2020 371.20 382.63 368.05 382.05 898,578 +12.29(+3.32%)
Jul 09, 2020 370.31 371.53 362.94 369.76 569,388 +1.30(+0.35%)
Jul 08, 2020 366.14 369.70 365.89 368.46 515,614 +2.88(+0.79%)
Jul 07, 2020 369.04 372.86 365.33 365.58 747,830 -3.70(-1.00%)
Jul 06, 2020 362.57 371.21 360.85 369.29 697,540 +10.47(+2.92%)
Jul 02, 2020 362.13 364.48 356.93 358.82 432,869 -1.55(-0.43%)
Jul 01, 2020 356.26 361.63 354.51 360.37 454,772 +6.01(+1.70%)
Jun 30, 2020 353.83 355.88 348.66 354.36 784,815 +0.26(+0.07%)
Jun 29, 2020 350.25 355.23 347.22 354.10 505,892 +3.22(+0.92%)
Jun 26, 2020 359.26 359.93 349.50 350.88 829,457 -7.57(-2.11%)
Jun 25, 2020 358.46 360.91 354.25 358.45 503,767 -1.71(-0.47%)
Jun 24, 2020 362.48 366.29 357.60 360.15 573,061 -1.99(-0.55%)
Jun 23, 2020 371.96 372.62 361.42 362.14 498,134 -6.79(-1.84%)
Jun 22, 2020 361.65 371.30 360.70 368.93 557,702 +5.97(+1.64%)
Jun 19, 2020 365.27 365.45 358.34 362.96 936,945 +2.74(+0.76%)
Jun 18, 2020 365.38 366.05 358.73 360.22 482,456 -4.91(-1.35%)
Jun 17, 2020 360.02 367.21 359.43 365.13 702,702 +5.57(+1.55%)
Jun 16, 2020 364.54 365.62 355.90 359.56 804,786 -2.94(-0.81%)
Jun 15, 2020 361.20 363.22 353.76 362.49 965,220 -0.22(-0.06%)
Jun 12, 2020 369.59 371.38 351.01 362.71 1,086,760 -3.70(-1.01%)
Jun 11, 2020 370.45 378.10 365.83 366.42 821,521 -9.12(-2.43%)
Jun 10, 2020 366.89 376.19 364.14 375.54 886,898 +9.67(+2.64%)
Jun 09, 2020 360.82 368.93 358.91 365.87 855,166 +6.13(+1.70%)
Jun 08, 2020 355.90 361.39 354.97 359.75 669,458 -0.56(-0.16%)
Jun 05, 2020 365.35 365.99 355.95 360.31 747,576 -6.10(-1.66%)
Jun 04, 2020 373.70 377.49 363.30 366.41 728,860 -7.05(-1.89%)
Jun 03, 2020 370.45 374.28 368.53 373.45 636,809 +5.05(+1.37%)
Jun 02, 2020 370.09 370.92 364.83 368.40 689,716 +1.23(+0.33%)
Jun 01, 2020 369.10 377.52 366.81 367.17 1,015,993 -2.16(-0.59%)
May 29, 2020 354.42 369.98 353.93 369.34 1,173,180 +19.42(+5.55%)
May 28, 2020 359.88 359.88 348.98 349.91 725,040 -8.06(-2.25%)
May 27, 2020 348.16 359.16 344.62 357.97 1,343,509 +13.22(+3.83%)
May 26, 2020 358.91 359.31 344.73 344.75 904,733 -11.43(-3.21%)
May 22, 2020 360.36 362.07 351.82 356.18 668,389 -3.01(-0.84%)
May 21, 2020 361.26 362.60 357.03 359.19 463,563 -1.91(-0.53%)
May 20, 2020 357.05 361.26 355.79 361.10 787,808 +6.92(+1.95%)
May 19, 2020 347.47 356.39 345.95 354.18 647,120 +5.27(+1.51%)
May 18, 2020 362.54 362.54 345.62 348.91 1,063,242 -11.05(-3.07%)
May 15, 2020 356.22 359.99 353.62 359.96 610,722 +0.03(+0.01%)
May 14, 2020 367.46 369.46 356.58 359.93 774,504 -8.57(-2.32%)
May 13, 2020 363.49 368.86 360.42 368.49 1,123,022 +6.72(+1.86%)
May 12, 2020 364.32 365.86 359.27 361.77 939,440 +0.43(+0.12%)
May 11, 2020 353.36 366.36 349.42 361.34 10,737,308 +8.02(+2.27%)
May 08, 2020 353.69 357.70 349.49 353.32 982,839 +1.86(+0.53%)
May 07, 2020 355.13 356.06 348.56 351.46 1,370,919 -4.91(-1.38%)
May 06, 2020 353.77 363.32 353.77 356.38 967,779 +0.80(+0.23%)
May 05, 2020 346.94 356.89 341.83 355.57 812,159 +11.83(+3.44%)
May 04, 2020 341.02 346.07 340.87 343.74 654,419 +1.72(+0.50%)
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.