Skip to main content

Domino's Pizza Inc (NY: DPZ )

388.73 +5.67 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 383.05 391.00 377.08 388.73 890,150 +5.67(+1.48%)
Nov 29, 2022 381.41 384.49 378.46 383.06 385,394 +0.77(+0.20%)
Nov 28, 2022 388.94 391.53 381.77 382.29 375,991 -6.77(-1.74%)
Nov 25, 2022 392.56 395.00 387.31 389.06 184,942 -2.68(-0.68%)
Nov 23, 2022 378.86 392.00 378.53 391.74 486,604 +15.67(+4.17%)
Nov 22, 2022 375.84 377.83 372.50 376.07 349,620 -1.76(-0.47%)
Nov 21, 2022 368.58 379.57 368.58 377.83 690,767 +9.94(+2.70%)
Nov 18, 2022 374.19 381.80 365.06 367.89 791,720 +1.16(+0.32%)
Nov 17, 2022 359.85 366.81 355.73 366.73 429,163 +2.26(+0.62%)
Nov 16, 2022 368.64 376.59 361.92 364.47 467,536 -2.27(-0.62%)
Nov 15, 2022 372.43 375.53 365.73 366.74 597,356 -3.49(-0.94%)
Nov 14, 2022 365.71 378.04 363.91 370.23 772,980 +3.71(+1.01%)
Nov 11, 2022 357.40 370.72 356.67 366.52 698,379 +8.70(+2.43%)
Nov 10, 2022 347.79 358.51 342.57 357.82 833,442 +19.28(+5.70%)
Nov 09, 2022 336.83 339.90 332.75 338.54 530,740 +1.05(+0.31%)
Nov 08, 2022 347.96 351.35 335.00 337.49 572,741 -10.44(-3.00%)
Nov 07, 2022 359.95 360.38 347.49 347.93 807,442 -11.72(-3.26%)
Nov 04, 2022 354.42 360.07 347.93 359.65 894,046 +7.58(+2.15%)
Nov 03, 2022 335.04 353.15 335.04 352.07 895,142 +13.04(+3.85%)
Nov 02, 2022 334.48 349.00 333.56 339.03 1,064,888 +5.59(+1.68%)
Nov 01, 2022 334.15 334.85 330.11 333.44 664,987 +1.20(+0.36%)
Oct 31, 2022 334.99 339.20 331.58 332.24 547,032 -2.56(-0.76%)
Oct 28, 2022 328.94 335.06 327.80 334.80 481,636 +3.30(+1.00%)
Oct 27, 2022 326.91 337.92 326.91 331.50 899,588 +9.48(+2.94%)
Oct 26, 2022 329.77 331.15 321.57 322.02 826,843 -6.86(-2.09%)
Oct 25, 2022 324.97 332.79 324.82 328.88 610,519 +5.72(+1.77%)
Oct 24, 2022 322.98 323.59 315.69 323.16 614,206 +1.60(+0.50%)
Oct 21, 2022 320.42 322.74 314.12 321.56 754,000 +2.06(+0.64%)
Oct 20, 2022 322.22 327.71 318.91 319.50 664,417 -3.90(-1.21%)
Oct 19, 2022 327.59 331.97 321.43 323.40 720,829 -5.50(-1.67%)
Oct 18, 2022 323.46 331.33 322.04 328.90 1,164,788 +7.74(+2.41%)
Oct 17, 2022 322.99 326.99 318.14 321.16 982,950 +3.82(+1.20%)
Oct 14, 2022 334.00 334.13 316.93 317.34 1,361,919 -15.92(-4.78%)
Oct 13, 2022 318.00 335.93 313.08 333.26 2,912,941 +31.50(+10.44%)
Oct 12, 2022 303.30 305.24 299.41 301.76 801,186 -1.74(-0.57%)
Oct 11, 2022 310.52 312.04 302.35 303.50 974,197 -6.17(-1.99%)
Oct 10, 2022 315.70 316.01 304.42 309.67 993,659 -4.85(-1.54%)
Oct 07, 2022 320.43 321.04 312.86 314.52 713,801 -9.70(-2.99%)
Oct 06, 2022 336.28 336.75 320.89 324.22 713,146 -10.91(-3.26%)
Oct 05, 2022 328.00 336.65 324.53 335.13 661,479 +4.52(+1.37%)
Oct 04, 2022 328.94 333.84 327.33 330.61 1,030,381 +14.17(+4.48%)
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.