Skip to main content

Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 541.65 551.15 540.40 548.00 306,296 +6.72(+1.24%)
Dec 30, 2021 547.56 550.53 541.27 541.28 238,459 -4.85(-0.89%)
Dec 29, 2021 541.66 549.56 540.60 546.12 266,150 +4.50(+0.83%)
Dec 28, 2021 539.00 542.54 536.01 541.63 195,479 +0.54(+0.10%)
Dec 27, 2021 531.46 545.66 530.72 541.09 491,859 +11.04(+2.08%)
Dec 23, 2021 518.69 533.25 518.69 530.04 347,561 +10.69(+2.06%)
Dec 22, 2021 515.77 520.60 512.09 519.35 307,721 +4.73(+0.92%)
Dec 21, 2021 516.99 522.21 512.67 514.62 428,227 -0.63(-0.12%)
Dec 20, 2021 512.06 515.86 507.20 515.25 310,477 +2.16(+0.42%)
Dec 17, 2021 515.85 518.95 511.75 513.09 681,076 -3.71(-0.72%)
Dec 16, 2021 511.92 518.85 505.39 516.80 371,994 +8.04(+1.58%)
Dec 15, 2021 496.13 510.19 492.76 508.76 530,370 +0.75(+0.15%)
Dec 14, 2021 515.76 520.61 507.04 508.01 442,429 -12.89(-2.47%)
Dec 13, 2021 517.06 524.39 514.24 520.90 462,749 +2.85(+0.55%)
Dec 10, 2021 515.61 519.39 513.05 518.05 325,639 +4.00(+0.78%)
Dec 09, 2021 517.44 520.72 512.63 514.04 282,839 -3.76(-0.73%)
Dec 08, 2021 522.44 530.18 515.31 517.80 357,577 -3.16(-0.61%)
Dec 07, 2021 505.23 521.35 503.56 520.97 416,988 +19.73(+3.94%)
Dec 06, 2021 507.59 507.59 499.07 501.24 330,665 -4.55(-0.90%)
Dec 03, 2021 510.88 511.37 501.68 505.79 303,043 -3.13(-0.62%)
Dec 02, 2021 496.41 511.49 495.90 508.92 375,312 +12.94(+2.61%)
Dec 01, 2021 503.71 512.24 495.46 495.98 353,459 -12.11(-2.38%)
Nov 30, 2021 516.17 521.55 506.26 508.08 929,595 -9.51(-1.84%)
Nov 29, 2021 512.76 522.67 509.49 517.59 334,180 +3.95(+0.77%)
Nov 26, 2021 517.64 524.00 512.15 513.65 211,842 -3.98(-0.77%)
Nov 24, 2021 515.59 522.00 512.79 517.62 216,196 +2.01(+0.39%)
Nov 23, 2021 517.83 520.19 510.18 515.61 286,623 -1.41(-0.27%)
Nov 22, 2021 516.66 522.30 512.56 517.02 308,289 -2.16(-0.42%)
Nov 19, 2021 529.44 532.67 518.05 519.18 634,849 -1.20(-0.23%)
Nov 18, 2021 516.81 520.45 517.27 520.38 352,848 +5.19(+1.01%)
Nov 17, 2021 507.99 517.92 505.87 515.20 417,493 +6.04(+1.19%)
Nov 16, 2021 501.12 511.18 498.98 509.16 423,430 +7.69(+1.53%)
Nov 15, 2021 499.22 506.95 491.49 501.47 786,876 +3.90(+0.78%)
Nov 12, 2021 493.61 506.07 491.63 497.57 809,040 +6.15(+1.25%)
Nov 11, 2021 479.22 491.63 477.95 491.43 514,668 +11.45(+2.39%)
Nov 10, 2021 480.02 479.98 252,176 -3.24(-0.67%)
Nov 09, 2021 484.56 493.21 481.53 483.22 467,643 +1.76(+0.37%)
Nov 08, 2021 478.63 482.09 472.49 481.45 265,937 +0.77(+0.16%)
Nov 05, 2021 490.26 491.67 477.33 480.69 501,750 -13.09(-2.65%)
Nov 04, 2021 472.79 494.28 471.58 493.77 615,028 +23.38(+4.97%)
Nov 03, 2021 472.69 474.49 465.83 470.39 375,780 -1.56(-0.33%)
Nov 02, 2021 473.11 475.02 463.70 471.95 477,082 -0.49(-0.10%)
Nov 01, 2021 474.68 473.99 464.70 472.45 471,532 -1.54(-0.33%)
Oct 29, 2021 463.72 475.12 459.51 473.99 362,900 +9.35(+2.01%)
Oct 28, 2021 465.58 467.75 459.30 464.64 488,114 -0.91(-0.20%)
Oct 27, 2021 455.00 467.35 453.66 465.56 589,428 +14.05(+3.11%)
Oct 26, 2021 453.20 451.51 374,404 -0.45(-0.10%)
Oct 25, 2021 450.03 455.39 446.69 451.96 302,754 +1.85(+0.41%)
Oct 22, 2021 453.48 457.89 449.28 450.10 421,491 -3.52(-0.78%)
Oct 21, 2021 446.54 453.96 442.82 453.62 471,470 +9.09(+2.05%)
Oct 20, 2021 450.92 454.54 441.18 444.53 594,588 -6.58(-1.46%)
Oct 19, 2021 446.14 453.55 442.86 451.11 535,486 +5.30(+1.19%)
Oct 18, 2021 443.99 452.95 442.52 445.81 786,938 +4.84(+1.10%)
Oct 15, 2021 459.37 460.45 439.45 440.97 1,412,777 -21.88(-4.73%)
Oct 14, 2021 446.88 474.88 441.99 462.85 1,566,635 +1.16(+0.25%)
Oct 13, 2021 465.02 465.74 459.51 461.69 651,041 -3.66(-0.79%)
Oct 12, 2021 466.62 468.36 461.54 465.34 426,538 +0.55(+0.12%)
Oct 11, 2021 463.24 469.62 457.96 464.79 370,962 -0.81(-0.18%)
Oct 08, 2021 469.73 473.43 464.94 465.61 338,283 -2.32(-0.49%)
Oct 07, 2021 467.43 476.13 466.55 467.92 499,450 +0.05(+0.01%)
Oct 06, 2021 459.16 468.96 456.27 467.87 484,504 +7.79(+1.69%)
Oct 05, 2021 456.91 463.20 455.82 460.08 368,775 +3.60(+0.79%)
Oct 04, 2021 459.48 460.42 454.41 456.48 480,630 -4.03(-0.88%)
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.