Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 308.90 313.20 303.79 303.91 601,748 -6.03(-1.94%)
Sep 29, 2022 312.18 316.77 304.69 309.94 770,302 -4.73(-1.50%)
Sep 28, 2022 311.69 316.83 306.83 314.67 611,749 +6.85(+2.22%)
Sep 27, 2022 320.22 322.25 306.87 307.82 872,115 -10.34(-3.25%)
Sep 26, 2022 322.86 322.86 314.94 318.16 780,151 -5.15(-1.59%)
Sep 23, 2022 317.43 329.70 315.48 323.31 1,413,067 +9.66(+3.08%)
Sep 22, 2022 323.42 324.95 313.14 313.65 1,042,755 -12.80(-3.92%)
Sep 21, 2022 327.62 334.31 323.86 326.45 919,477 +0.83(+0.26%)
Sep 20, 2022 323.11 329.40 320.20 325.61 1,173,815 -0.62(-0.19%)
Sep 19, 2022 334.30 335.78 323.35 326.23 924,751 -9.79(-2.91%)
Sep 16, 2022 341.20 343.84 331.96 336.02 939,950 -6.41(-1.87%)
Sep 15, 2022 332.74 344.04 332.56 342.43 849,953 +9.04(+2.71%)
Sep 14, 2022 343.29 343.49 331.00 333.38 1,272,772 -8.82(-2.58%)
Sep 13, 2022 348.96 348.96 341.63 342.20 806,004 -13.73(-3.86%)
Sep 12, 2022 364.39 369.53 355.20 355.93 600,753 -2.62(-0.73%)
Sep 09, 2022 355.23 360.01 352.12 358.55 784,316 +5.00(+1.41%)
Sep 08, 2022 351.18 355.33 349.00 353.55 727,169 -0.60(-0.17%)
Sep 07, 2022 355.39 358.29 351.53 354.15 791,031 -0.16(-0.04%)
Sep 06, 2022 357.30 357.30 347.71 354.30 675,027 -2.96(-0.83%)
Sep 02, 2022 365.87 365.87 356.00 357.26 484,425 -5.68(-1.57%)
Sep 01, 2022 361.52 364.04 358.69 362.94 464,226 -0.24(-0.06%)
Aug 31, 2022 372.19 372.78 362.24 363.18 539,068 -8.31(-2.24%)
Aug 30, 2022 370.70 376.30 368.74 371.49 450,177 +1.82(+0.49%)
Aug 29, 2022 378.14 378.26 369.63 369.67 608,433 -11.50(-3.02%)
Aug 26, 2022 397.76 397.97 381.13 381.17 461,561 -16.30(-4.10%)
Aug 25, 2022 389.99 398.86 386.87 397.47 350,189 +9.78(+2.52%)
Aug 24, 2022 384.14 388.08 380.92 387.69 384,726 +4.40(+1.15%)
Aug 23, 2022 392.51 393.20 382.51 383.30 462,225 -8.55(-2.18%)
Aug 22, 2022 391.07 393.89 388.26 391.85 533,845 -3.90(-0.98%)
Aug 19, 2022 406.57 406.98 394.20 395.74 501,514 -11.48(-2.82%)
Aug 18, 2022 402.60 407.49 401.02 407.22 457,113 +4.84(+1.20%)
Aug 17, 2022 399.20 406.11 397.39 402.37 587,374 +1.03(+0.26%)
Aug 16, 2022 400.39 405.89 399.43 401.34 521,889 +0.07(+0.02%)
Aug 15, 2022 402.37 404.83 399.25 401.27 440,993 -1.35(-0.33%)
Aug 12, 2022 396.73 405.80 396.61 402.62 522,176 +7.92(+2.01%)
Aug 11, 2022 399.45 401.08 393.89 394.70 530,603 -1.58(-0.40%)
Aug 10, 2022 388.90 399.45 387.67 396.28 788,561 +12.88(+3.36%)
Aug 09, 2022 385.89 386.87 381.73 383.40 569,822 -2.28(-0.59%)
Aug 08, 2022 381.64 387.89 380.67 385.67 556,819 +6.80(+1.79%)
Aug 05, 2022 380.90 382.83 377.95 378.88 423,518 -3.33(-0.87%)
Aug 04, 2022 381.30 385.13 378.73 382.20 611,364 +0.42(+0.11%)
Aug 03, 2022 384.82 384.82 379.24 381.79 580,596 -0.16(-0.04%)
Aug 02, 2022 379.67 386.51 377.38 381.94 442,697 +0.93(+0.24%)
Aug 01, 2022 383.15 386.02 380.57 381.01 548,360 -1.94(-0.51%)
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%)
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.