Domino's Pizza Inc (NY: DPZ )

436.36 USD -19.88 (-4.36%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 431.87 457.06 429.82 456.24 710,694 +21.43(+4.93%)
Jan 21, 2022 450.00 454.67 433.56 434.81 986,344 -17.46(-3.86%)
Jan 20, 2022 471.83 473.01 451.80 452.27 506,038 -17.12(-3.65%)
Jan 19, 2022 467.73 474.92 465.78 469.39 551,482 +2.93(+0.63%)
Jan 18, 2022 467.27 469.26 460.67 466.46 685,419 -6.58(-1.39%)
Jan 14, 2022 473.04 0 -8.36(-1.74%)
Jan 13, 2022 486.89 491.42 479.34 481.40 724,615 -5.49(-1.13%)
Jan 12, 2022 483.72 490.36 480.33 486.89 537,107 +0.47(+0.10%)
Jan 11, 2022 503.66 509.01 485.67 486.42 832,019 -16.23(-3.23%)
Jan 10, 2022 501.81 504.51 489.15 502.65 769,139 -5.78(-1.14%)
Jan 07, 2022 524.40 524.40 508.20 508.43 451,970 -15.98(-3.05%)
Jan 06, 2022 518.57 532.32 512.02 524.41 329,877 +3.88(+0.75%)
Jan 05, 2022 525.26 534.77 520.36 520.53 356,399 -14.75(-2.76%)
Jan 04, 2022 553.22 555.00 530.79 535.28 517,882 -17.94(-3.24%)
Jan 03, 2022 562.78 564.72 541.22 553.22 360,255 -11.11(-1.97%)
Dec 31, 2021 557.79 567.57 556.50 564.33 297,433 +6.92(+1.24%)
Dec 30, 2021 563.88 566.94 557.40 557.41 231,559 -4.99(-0.89%)
Dec 29, 2021 557.80 565.94 556.71 562.40 258,449 +4.63(+0.83%)
Dec 28, 2021 555.06 558.71 551.98 557.77 189,823 +0.56(+0.10%)
Dec 27, 2021 547.30 561.92 546.54 557.21 477,626 +11.37(+2.08%)
Dec 23, 2021 534.15 549.14 534.15 545.84 337,504 +11.01(+2.06%)
Dec 22, 2021 531.14 536.11 527.35 534.83 298,817 +4.87(+0.92%)
Dec 21, 2021 532.40 537.78 527.95 529.96 415,836 -0.65(-0.12%)
Dec 20, 2021 527.32 531.23 522.32 530.61 301,493 +2.23(+0.42%)
Dec 17, 2021 531.22 534.41 527.00 528.38 661,368 -3.82(-0.72%)
Dec 16, 2021 527.17 534.31 520.45 532.20 361,230 +8.28(+1.58%)
Dec 15, 2021 510.92 525.40 507.44 523.92 515,023 +0.77(+0.15%)
Dec 14, 2021 531.13 536.12 522.15 523.15 429,627 -14.21(-2.64%)
Dec 13, 2021 533.40 540.96 530.49 537.36 448,572 +2.94(+0.55%)
Dec 10, 2021 531.91 535.81 529.27 534.42 315,663 +4.13(+0.78%)
Dec 09, 2021 533.79 537.18 528.84 530.29 274,174 -3.88(-0.73%)
Dec 08, 2021 538.95 546.93 531.60 534.17 346,623 -3.26(-0.61%)
Dec 07, 2021 521.20 537.83 519.47 537.43 404,213 +20.35(+3.94%)
Dec 06, 2021 523.63 523.63 514.84 517.08 320,535 -4.69(-0.90%)
Dec 03, 2021 527.03 527.53 517.53 521.77 293,759 -3.23(-0.62%)
Dec 02, 2021 512.10 527.65 511.57 525.00 363,814 +13.35(+2.61%)
Dec 01, 2021 519.63 528.43 511.12 511.65 342,631 -12.49(-2.38%)
Nov 30, 2021 532.48 538.03 522.26 524.14 901,116 -9.81(-1.84%)
Nov 29, 2021 528.97 539.19 525.59 533.95 323,918 +4.07(+0.77%)
Nov 26, 2021 534.00 540.56 528.34 529.88 205,352 -4.10(-0.77%)
Nov 24, 2021 531.88 538.50 529.00 533.98 209,573 +2.07(+0.39%)
Nov 23, 2021 534.20 536.63 526.30 531.91 277,842 -1.45(-0.27%)
Nov 22, 2021 532.99 538.81 528.76 533.36 298,845 -2.23(-0.42%)
Nov 19, 2021 546.17 549.51 534.42 535.59 615,400 -1.24(-0.23%)
Nov 18, 2021 533.14 536.90 533.62 536.83 342,038 +5.35(+1.01%)
Nov 17, 2021 524.04 534.29 521.86 531.48 404,703 +6.23(+1.19%)
Nov 16, 2021 516.96 527.34 514.75 525.25 410,458 +7.93(+1.53%)
Nov 15, 2021 515.00 522.97 507.02 517.32 762,769 +4.02(+0.78%)
Nov 12, 2021 509.21 522.06 507.17 513.30 784,254 +6.34(+1.25%)
Nov 11, 2021 494.37 507.17 493.06 506.96 498,901 +11.81(+2.39%)
Nov 10, 2021 495.19 495.15 244,451 -3.34(-0.67%)
Nov 09, 2021 499.88 508.80 496.75 498.49 453,316 +1.82(+0.37%)
Nov 08, 2021 493.76 497.33 487.42 496.67 257,790 +0.79(+0.16%)
Nov 05, 2021 505.76 507.21 492.42 495.88 486,379 -13.50(-2.65%)
Nov 04, 2021 487.73 509.90 486.48 509.38 596,186 +24.12(+4.97%)
Nov 03, 2021 487.63 489.49 480.55 485.26 364,268 -1.61(-0.33%)
Nov 02, 2021 488.06 490.03 478.36 486.87 462,466 -0.51(-0.10%)
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.