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 (%)
Nov 30, 2022 375.32 383.11 369.47 380.89 908,480 +5.56(+1.48%)
Nov 29, 2022 373.71 376.73 370.82 375.33 393,330 +0.75(+0.20%)
Nov 28, 2022 381.09 383.63 374.07 374.58 383,733 -6.63(-1.74%)
Nov 25, 2022 384.64 387.03 379.50 381.21 188,750 -2.63(-0.68%)
Nov 23, 2022 371.22 384.09 370.89 383.84 496,624 +15.35(+4.17%)
Nov 22, 2022 368.26 370.21 364.98 368.48 356,819 -1.72(-0.47%)
Nov 21, 2022 361.14 371.91 361.14 370.21 704,991 +9.74(+2.70%)
Nov 18, 2022 366.64 374.10 357.69 360.47 808,023 +1.14(+0.32%)
Nov 17, 2022 352.59 359.41 348.55 359.33 438,000 +2.21(+0.62%)
Nov 16, 2022 361.20 368.99 354.62 357.12 477,163 -2.22(-0.62%)
Nov 15, 2022 364.92 367.95 358.35 359.34 609,657 -3.42(-0.94%)
Nov 14, 2022 358.33 370.41 356.57 362.76 788,897 +3.63(+1.01%)
Nov 11, 2022 350.19 363.24 349.47 359.12 712,760 +8.52(+2.43%)
Nov 10, 2022 340.77 351.28 335.66 350.60 850,604 +18.89(+5.70%)
Nov 09, 2022 330.03 333.04 326.04 331.71 541,669 +1.03(+0.31%)
Nov 08, 2022 340.94 344.26 328.24 330.68 584,535 -10.23(-3.00%)
Nov 07, 2022 352.69 353.11 340.48 340.91 824,069 -11.48(-3.26%)
Nov 04, 2022 347.27 352.81 340.90 352.39 912,456 +7.43(+2.15%)
Nov 03, 2022 328.28 346.02 328.28 344.97 913,575 +12.78(+3.85%)
Nov 02, 2022 327.73 341.96 326.83 332.19 1,086,816 +5.48(+1.68%)
Nov 01, 2022 327.41 328.09 323.45 326.71 678,680 +1.18(+0.36%)
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%)
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.