Skip to main content

Domino's Pizza Inc (NY: DPZ )

494.27 +2.14 (+0.44%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 338.72 339.78 329.04 329.19 901,447 -15.47(-4.49%)
Apr 28, 2022 341.80 352.26 326.88 344.65 1,990,086 -18.53(-5.10%)
Apr 27, 2022 360.35 367.81 358.66 363.19 729,364 +3.10(+0.86%)
Apr 26, 2022 367.50 370.03 357.06 360.09 734,101 -8.21(-2.23%)
Apr 25, 2022 367.37 369.45 359.75 368.30 696,380 -0.65(-0.18%)
Apr 22, 2022 380.80 382.43 368.18 368.95 295,566 -11.85(-3.11%)
Apr 21, 2022 389.06 392.27 380.61 380.80 376,301 -5.35(-1.38%)
Apr 20, 2022 384.34 387.20 379.94 386.15 332,869 +2.35(+0.61%)
Apr 19, 2022 368.71 387.35 368.71 383.80 436,115 +14.21(+3.84%)
Apr 18, 2022 374.39 378.00 366.98 369.59 348,487 -7.55(-2.00%)
Apr 14, 2022 380.75 382.88 376.81 377.14 262,826 -4.79(-1.25%)
Apr 13, 2022 377.68 382.21 375.94 381.93 391,848 +3.50(+0.92%)
Apr 12, 2022 380.42 386.11 377.98 378.44 451,685 +0.63(+0.17%)
Apr 11, 2022 378.94 385.49 375.41 377.81 436,680 -6.69(-1.74%)
Apr 08, 2022 393.61 393.61 383.75 384.50 710,210 -2.54(-0.66%)
Apr 07, 2022 379.19 388.50 376.69 387.04 484,579 +6.13(+1.61%)
Apr 06, 2022 377.49 382.81 368.59 380.90 601,894 -0.07(-0.02%)
Apr 05, 2022 383.73 392.76 380.82 380.97 587,357 -12.29(-3.13%)
Apr 04, 2022 387.62 394.29 383.02 393.26 602,178 +6.44(+1.66%)
Apr 01, 2022 394.79 395.20 380.05 386.82 645,306 -9.57(-2.42%)
Mar 31, 2022 398.10 399.37 394.14 396.40 760,718 +0.72(+0.18%)
Mar 30, 2022 401.29 402.57 392.46 395.68 354,940 -5.59(-1.39%)
Mar 29, 2022 391.96 403.71 391.16 401.27 539,723 +12.60(+3.24%)
Mar 28, 2022 387.21 389.20 378.21 388.66 514,419 +4.22(+1.10%)
Mar 25, 2022 383.70 384.45 376.16 384.45 501,729 +1.50(+0.39%)
Mar 24, 2022 384.60 384.60 376.48 382.95 297,256 -0.72(-0.19%)
Mar 23, 2022 386.22 387.34 379.97 383.67 331,244 -2.81(-0.73%)
Mar 22, 2022 390.41 391.16 383.93 386.48 511,229 -3.14(-0.80%)
Mar 21, 2022 404.50 407.61 385.85 389.62 450,637 -15.20(-3.76%)
Mar 18, 2022 399.13 405.61 399.13 404.82 442,500 +6.04(+1.51%)
Mar 17, 2022 394.44 399.81 391.98 398.78 302,238 +3.89(+0.98%)
Mar 16, 2022 382.89 394.95 380.93 394.90 465,370 +15.15(+3.99%)
Mar 15, 2022 377.32 383.70 376.68 379.74 319,459 +3.63(+0.97%)
Mar 14, 2022 375.90 383.11 371.30 376.11 286,946 +0.89(+0.24%)
Mar 11, 2022 382.28 384.21 372.25 375.22 342,741 -6.57(-1.72%)
Mar 10, 2022 383.80 384.58 377.15 381.80 262,346 -3.93(-1.02%)
Mar 09, 2022 382.39 390.03 378.04 385.73 590,456 +3.92(+1.03%)
Mar 08, 2022 384.58 398.32 380.57 381.81 424,579 -6.72(-1.73%)
Mar 07, 2022 401.74 405.88 388.52 388.53 562,447 -13.25(-3.30%)
Mar 04, 2022 391.04 402.79 389.23 401.77 488,804 +10.72(+2.74%)
Mar 03, 2022 412.87 412.87 390.25 391.05 544,607 -19.99(-4.86%)
Mar 02, 2022 413.06 418.51 402.08 411.04 688,493 -8.70(-2.07%)
Mar 01, 2022 383.12 436.04 380.33 419.74 1,543,868 +0.00(+0.00%)
Feb 28, 2022 411.14 421.99 408.49 419.74 795,008 +2.16(+0.52%)
Feb 25, 2022 405.06 417.84 399.63 417.58 577,386 +12.21(+3.01%)
Feb 24, 2022 382.88 407.67 379.08 405.37 642,998 +14.88(+3.81%)
Feb 23, 2022 411.66 412.14 385.73 390.49 1,132,964 -19.44(-4.74%)
Feb 22, 2022 420.25 423.39 408.24 409.93 404,098 -13.12(-3.10%)
Feb 18, 2022 423.05 0 +4.94(+1.18%)
Feb 17, 2022 417.49 425.42 415.62 418.11 381,786 -2.73(-0.65%)
Feb 16, 2022 416.69 421.48 413.06 420.84 349,956 +1.30(+0.31%)
Feb 15, 2022 419.31 422.21 416.80 419.54 353,695 +1.25(+0.30%)
Feb 14, 2022 420.30 422.55 413.51 418.29 284,768 -0.79(-0.19%)
Feb 11, 2022 427.46 429.33 416.21 419.07 355,091 -6.86(-1.61%)
Feb 10, 2022 422.44 434.71 420.90 425.93 564,683 -6.00(-1.39%)
Feb 09, 2022 431.16 436.48 426.87 431.93 383,077 +5.86(+1.37%)
Feb 08, 2022 420.77 428.75 418.10 426.07 334,541 +4.24(+1.01%)
Feb 07, 2022 427.08 428.46 420.93 421.83 373,336 -3.60(-0.85%)
Feb 04, 2022 431.33 433.68 419.54 425.43 364,113 -5.56(-1.29%)
Feb 03, 2022 435.12 427.04 430.99 423,246 -7.91(-1.80%)
Feb 02, 2022 447.25 450.34 437.79 438.90 496,051 -6.18(-1.39%)
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.