Skip to main content

Domino's Pizza Inc (NY: DPZ )

495.68 +3.55 (+0.72%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 375.29 383.08 369.44 380.85 908,563 +5.55(+1.48%)
Nov 29, 2022 373.68 376.70 370.79 375.30 393,366 +0.76(+0.20%)
Nov 28, 2022 381.06 383.60 374.03 374.54 383,768 -6.63(-1.74%)
Nov 25, 2022 384.60 387.00 379.46 381.18 188,767 -2.63(-0.68%)
Nov 23, 2022 371.18 384.06 370.86 383.80 496,670 +15.35(+4.17%)
Nov 22, 2022 368.22 370.17 364.95 368.45 356,852 -1.72(-0.47%)
Nov 21, 2022 361.11 371.88 361.11 370.17 705,056 +9.74(+2.70%)
Nov 18, 2022 366.61 374.06 357.66 360.43 808,097 +1.14(+0.32%)
Nov 17, 2022 352.56 359.38 348.52 359.30 438,040 +2.21(+0.62%)
Nov 16, 2022 361.17 368.96 354.58 357.08 477,207 -2.22(-0.62%)
Nov 15, 2022 364.88 367.92 358.32 359.31 609,713 -3.42(-0.94%)
Nov 14, 2022 358.30 370.38 356.54 362.73 788,970 +3.63(+1.01%)
Nov 11, 2022 350.16 363.21 349.44 359.09 712,825 +8.52(+2.43%)
Nov 10, 2022 340.74 351.24 335.63 350.57 850,682 +18.89(+5.69%)
Nov 09, 2022 330.00 333.01 326.01 331.68 541,719 +1.03(+0.31%)
Nov 08, 2022 340.91 344.23 328.21 330.65 584,588 -10.23(-3.00%)
Nov 07, 2022 352.65 353.08 340.45 340.88 824,145 -11.48(-3.26%)
Nov 04, 2022 347.24 352.77 340.87 352.36 912,540 +7.43(+2.15%)
Nov 03, 2022 328.25 345.99 328.25 344.94 913,659 +12.78(+3.85%)
Nov 02, 2022 327.70 341.93 326.80 332.16 1,086,916 +5.48(+1.68%)
Nov 01, 2022 327.38 328.06 323.42 326.68 678,743 +1.18(+0.36%)
Oct 31, 2022 328.20 332.32 324.86 325.51 558,348 -2.51(-0.76%)
Oct 28, 2022 322.27 328.27 321.16 328.01 491,599 +3.23(+1.00%)
Oct 27, 2022 320.28 331.07 320.28 324.78 918,197 +9.29(+2.94%)
Oct 26, 2022 323.09 324.44 315.05 315.49 843,947 -6.72(-2.09%)
Oct 25, 2022 318.38 326.05 318.24 322.21 623,148 +5.60(+1.77%)
Oct 24, 2022 316.43 317.03 309.29 316.61 626,911 +1.57(+0.50%)
Oct 21, 2022 313.93 316.20 307.75 315.04 769,597 +2.02(+0.64%)
Oct 20, 2022 315.69 321.07 312.45 313.02 678,161 -3.82(-1.21%)
Oct 19, 2022 320.95 325.24 314.92 316.85 735,740 -5.39(-1.67%)
Oct 18, 2022 316.90 324.62 315.51 322.23 1,188,883 +7.58(+2.41%)
Oct 17, 2022 316.44 320.36 311.69 314.65 1,003,283 +3.74(+1.20%)
Oct 14, 2022 327.23 327.36 310.51 310.91 1,390,092 -15.60(-4.78%)
Oct 13, 2022 311.56 329.12 306.74 326.51 2,973,199 +30.86(+10.44%)
Oct 12, 2022 297.15 299.05 293.34 295.64 817,759 -1.70(-0.57%)
Oct 11, 2022 304.23 305.72 296.22 297.35 994,349 -6.05(-1.99%)
Oct 10, 2022 309.30 309.61 298.25 303.39 1,014,214 -4.75(-1.54%)
Oct 07, 2022 313.94 314.53 306.52 308.15 728,566 -9.50(-2.99%)
Oct 06, 2022 329.46 329.93 314.39 317.65 727,898 -10.69(-3.26%)
Oct 05, 2022 321.35 329.83 317.95 328.34 675,162 +4.43(+1.37%)
Oct 04, 2022 322.27 327.07 320.70 323.91 1,051,695 +13.88(+4.48%)
Oct 03, 2022 304.84 311.88 294.54 310.03 861,164 +6.11(+2.01%)
Sep 30, 2022 308.90 313.20 303.79 303.91 601,748 -6.03(-1.94%)
Sep 29, 2022 312.18 316.77 304.69 309.94 770,302 -4.73(-1.50%)
Sep 28, 2022 311.69 316.83 306.83 314.67 611,749 +6.85(+2.22%)
Sep 27, 2022 320.22 322.25 306.87 307.82 872,115 -10.34(-3.25%)
Sep 26, 2022 322.86 322.86 314.94 318.16 780,151 -5.15(-1.59%)
Sep 23, 2022 317.43 329.70 315.48 323.31 1,413,067 +9.66(+3.08%)
Sep 22, 2022 323.42 324.95 313.14 313.65 1,042,755 -12.80(-3.92%)
Sep 21, 2022 327.62 334.31 323.86 326.45 919,477 +0.83(+0.26%)
Sep 20, 2022 323.11 329.40 320.20 325.61 1,173,815 -0.62(-0.19%)
Sep 19, 2022 334.30 335.78 323.35 326.23 924,751 -9.79(-2.91%)
Sep 16, 2022 341.20 343.84 331.96 336.02 939,950 -6.41(-1.87%)
Sep 15, 2022 332.74 344.04 332.56 342.43 849,953 +9.04(+2.71%)
Sep 14, 2022 343.29 343.49 331.00 333.38 1,272,772 -8.82(-2.58%)
Sep 13, 2022 348.96 348.96 341.63 342.20 806,004 -13.73(-3.86%)
Sep 12, 2022 364.39 369.53 355.20 355.93 600,753 -2.62(-0.73%)
Sep 09, 2022 355.23 360.01 352.12 358.55 784,316 +5.00(+1.41%)
Sep 08, 2022 351.18 355.33 349.00 353.55 727,169 -0.60(-0.17%)
Sep 07, 2022 355.39 358.29 351.53 354.15 791,031 -0.16(-0.04%)
Sep 06, 2022 357.30 357.30 347.71 354.30 675,027 -2.96(-0.83%)
Sep 02, 2022 365.87 365.87 356.00 357.26 484,425 -5.68(-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.