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

Domino's Pizza Inc (NY: DPZ )

488.02 -7.29 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Oct 31, 2022 328.23 332.36 324.89 325.54 558,296 -2.51(-0.76%)
Oct 28, 2022 322.30 328.30 321.19 328.05 491,554 +3.23(+1.00%)
Oct 27, 2022 320.31 331.10 320.31 324.81 918,112 +9.29(+2.94%)
Oct 26, 2022 323.12 324.47 315.08 315.52 843,869 -6.72(-2.09%)
Oct 25, 2022 318.41 326.07 318.27 322.24 623,091 +5.60(+1.77%)
Oct 24, 2022 316.46 317.06 309.32 316.64 626,854 +1.57(+0.50%)
Oct 21, 2022 313.95 316.23 307.78 315.07 769,526 +2.02(+0.64%)
Oct 20, 2022 315.72 321.10 312.48 313.05 678,099 -3.82(-1.21%)
Oct 19, 2022 320.98 325.27 314.94 316.88 735,672 -5.39(-1.67%)
Oct 18, 2022 316.93 324.64 315.54 322.26 1,188,774 +7.58(+2.41%)
Oct 17, 2022 316.47 320.39 311.72 314.68 1,003,191 +3.74(+1.20%)
Oct 14, 2022 327.26 327.39 310.54 310.94 1,389,964 -15.60(-4.78%)
Oct 13, 2022 311.58 329.15 306.76 326.54 2,972,926 +30.87(+10.44%)
Oct 12, 2022 297.18 299.08 293.37 295.67 817,684 -1.70(-0.57%)
Oct 11, 2022 304.25 305.74 296.25 297.38 994,258 -6.05(-1.99%)
Oct 10, 2022 309.33 309.63 298.28 303.42 1,014,121 -4.75(-1.54%)
Oct 07, 2022 313.96 314.56 306.55 308.17 728,500 -9.50(-2.99%)
Oct 06, 2022 329.50 329.95 314.42 317.68 727,831 -10.69(-3.26%)
Oct 05, 2022 321.38 329.86 317.98 328.37 675,100 +4.43(+1.37%)
Oct 04, 2022 322.30 327.10 320.73 323.94 1,051,599 +13.88(+4.48%)
Oct 03, 2022 304.87 311.90 294.56 310.06 861,085 +6.11(+2.01%)
Sep 30, 2022 308.93 313.23 303.81 303.94 601,693 -6.03(-1.94%)
Sep 29, 2022 312.21 316.80 304.71 309.97 770,232 -4.73(-1.50%)
Sep 28, 2022 311.72 316.86 306.86 314.70 611,693 +6.85(+2.22%)
Sep 27, 2022 320.25 322.28 306.90 307.85 872,035 -10.34(-3.25%)
Sep 26, 2022 322.89 322.89 314.97 318.19 780,079 -5.15(-1.59%)
Sep 23, 2022 317.46 329.73 315.51 323.34 1,412,938 +9.66(+3.08%)
Sep 22, 2022 323.45 324.98 313.17 313.68 1,042,659 -12.80(-3.92%)
Sep 21, 2022 327.65 334.35 323.89 326.48 919,392 +0.83(+0.26%)
Sep 20, 2022 323.14 329.43 320.23 325.64 1,173,708 -0.62(-0.19%)
Sep 19, 2022 334.32 335.81 323.38 326.26 924,666 -9.79(-2.91%)
Sep 16, 2022 341.23 343.87 331.99 336.05 939,863 -6.41(-1.87%)
Sep 15, 2022 332.77 344.07 332.59 342.46 849,875 +9.04(+2.71%)
Sep 14, 2022 343.32 343.52 331.03 333.41 1,272,655 -8.82(-2.58%)
Sep 13, 2022 348.99 348.99 341.66 342.23 805,930 -13.73(-3.86%)
Sep 12, 2022 364.42 369.56 355.23 355.97 600,698 -2.62(-0.73%)
Sep 09, 2022 355.26 360.04 352.16 358.58 784,244 +5.00(+1.41%)
Sep 08, 2022 351.21 355.36 349.03 353.58 727,102 -0.60(-0.17%)
Sep 07, 2022 355.42 358.32 351.56 354.18 790,959 -0.16(-0.04%)
Sep 06, 2022 357.33 357.33 347.74 354.33 674,965 -2.96(-0.83%)
Sep 02, 2022 365.90 365.90 356.03 357.29 484,381 -5.69(-1.57%)
Sep 01, 2022 361.55 364.07 358.72 362.98 464,183 -0.23(-0.06%)
Aug 31, 2022 372.23 372.81 362.27 363.21 539,018 -8.31(-2.24%)
Aug 30, 2022 370.73 376.34 368.77 371.52 450,136 +1.82(+0.49%)
Aug 29, 2022 378.18 378.29 369.66 369.71 608,377 -11.50(-3.02%)
Aug 26, 2022 397.80 398.00 381.17 381.20 461,518 -16.30(-4.10%)
Aug 25, 2022 390.02 398.89 386.91 397.51 350,157 +9.78(+2.52%)
Aug 24, 2022 384.17 388.12 380.95 387.73 384,691 +4.39(+1.15%)
Aug 23, 2022 392.55 393.24 382.55 383.33 462,183 -8.55(-2.18%)
Aug 22, 2022 391.11 393.92 388.30 391.88 533,796 -3.90(-0.98%)
Aug 19, 2022 406.61 407.02 394.24 395.78 501,468 -11.48(-2.82%)
Aug 18, 2022 402.63 407.53 401.06 407.25 457,071 +4.84(+1.20%)
Aug 17, 2022 399.24 406.15 397.43 402.41 587,320 +1.04(+0.26%)
Aug 16, 2022 400.43 405.93 399.47 401.38 521,841 +0.07(+0.02%)
Aug 15, 2022 402.41 404.87 399.28 401.31 440,952 -1.35(-0.33%)
Aug 12, 2022 396.76 405.84 396.65 402.65 522,128 +7.92(+2.01%)
Aug 11, 2022 399.49 401.12 393.92 394.73 530,555 -1.58(-0.40%)
Aug 10, 2022 388.94 399.49 387.71 396.31 788,488 +12.88(+3.36%)
Aug 09, 2022 385.92 386.90 381.76 383.43 569,770 -2.28(-0.59%)
Aug 08, 2022 381.67 387.93 380.71 385.71 556,768 +6.80(+1.79%)
Aug 05, 2022 380.93 382.87 377.98 378.91 423,479 -3.33(-0.87%)
Aug 04, 2022 381.33 385.17 378.76 382.24 611,307 +0.42(+0.11%)
Aug 03, 2022 384.86 384.86 379.27 381.82 580,543 -0.16(-0.04%)
Aug 02, 2022 379.70 386.54 377.41 381.98 442,657 +0.93(+0.24%)
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.