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 (%)
May 08, 2023 306.99 310.07 304.76 304.85 464,874 -2.14(-0.70%)
May 05, 2023 308.57 311.14 306.66 306.99 500,895 -0.30(-0.10%)
May 04, 2023 308.52 311.81 306.11 307.29 465,471 -3.40(-1.10%)
May 03, 2023 306.60 313.83 305.88 310.69 593,895 +3.23(+1.05%)
May 02, 2023 306.26 309.24 303.47 307.46 791,914 +0.34(+0.11%)
May 01, 2023 312.33 313.96 306.39 307.13 1,171,186 -6.14(-1.96%)
Apr 28, 2023 314.11 316.14 310.19 313.27 937,411 +0.33(+0.10%)
Apr 27, 2023 345.56 349.26 310.94 312.94 2,142,099 -21.60(-6.46%)
Apr 26, 2023 324.25 335.07 324.18 334.54 1,070,875 +9.28(+2.85%)
Apr 25, 2023 326.48 327.11 323.04 325.26 738,382 -0.63(-0.19%)
Apr 24, 2023 327.66 328.09 322.26 325.90 644,852 -0.25(-0.08%)
Apr 21, 2023 321.67 326.18 319.20 326.14 716,915 +7.52(+2.36%)
Apr 20, 2023 320.67 321.40 317.55 318.62 495,423 -2.72(-0.85%)
Apr 19, 2023 322.46 323.67 319.41 321.35 527,503 -1.03(-0.32%)
Apr 18, 2023 326.39 327.78 321.33 322.37 559,779 -3.16(-0.97%)
Apr 17, 2023 327.93 329.59 324.30 325.53 662,931 -0.47(-0.15%)
Apr 14, 2023 327.60 331.47 325.72 326.00 517,265 -2.19(-0.67%)
Apr 13, 2023 322.78 328.91 322.40 328.19 546,071 +6.08(+1.89%)
Apr 12, 2023 328.44 329.15 321.92 322.12 597,012 -5.92(-1.80%)
Apr 11, 2023 325.20 329.32 323.75 328.04 522,286 +2.69(+0.83%)
Apr 10, 2023 324.57 327.05 322.18 325.34 515,015 -0.86(-0.26%)
Apr 06, 2023 324.54 326.95 322.95 326.20 734,233 +2.17(+0.67%)
Apr 05, 2023 324.69 328.23 323.26 324.03 626,984 -0.58(-0.18%)
Apr 04, 2023 326.70 328.73 322.40 324.61 677,406 -3.50(-1.07%)
Apr 03, 2023 325.73 328.83 321.65 328.12 809,998 +2.62(+0.80%)
Mar 31, 2023 323.21 328.13 322.86 325.50 1,101,713 +2.19(+0.68%)
Mar 30, 2023 325.33 325.33 321.31 323.31 798,992 +0.07(+0.02%)
Mar 29, 2023 322.48 325.99 321.31 323.24 820,668 +3.31(+1.03%)
Mar 28, 2023 317.39 320.34 315.65 319.94 563,920 +1.98(+0.62%)
Mar 27, 2023 310.64 319.72 308.57 317.95 1,356,578 +10.57(+3.44%)
Mar 24, 2023 311.51 312.17 306.49 307.38 830,864 -3.87(-1.24%)
Mar 23, 2023 309.61 314.56 308.19 311.25 527,078 +3.11(+1.01%)
Mar 22, 2023 312.20 313.94 307.77 308.14 474,997 -5.29(-1.69%)
Mar 21, 2023 313.22 314.82 310.55 313.43 464,287 +0.45(+0.15%)
Mar 20, 2023 306.69 313.61 306.69 312.98 881,072 +6.42(+2.10%)
Mar 17, 2023 310.11 313.27 303.50 306.56 1,970,295 -3.23(-1.04%)
Mar 16, 2023 308.81 313.34 306.61 309.78 870,018 +1.32(+0.43%)
Mar 15, 2023 300.69 309.41 300.01 308.46 782,726 +5.43(+1.79%)
Mar 14, 2023 301.02 304.38 299.79 303.03 572,167 +5.64(+1.90%)
Mar 13, 2023 294.84 303.49 292.61 297.39 868,928 +2.39(+0.81%)
Mar 10, 2023 304.26 304.26 293.64 295.00 983,563 -8.81(-2.90%)
Mar 09, 2023 306.96 308.74 302.03 303.81 562,162 -2.96(-0.96%)
Mar 08, 2023 303.40 307.56 302.71 306.76 902,058 +1.26(+0.41%)
Mar 07, 2023 310.80 315.04 305.20 305.51 1,020,004 -5.38(-1.73%)
Mar 06, 2023 304.35 313.61 303.85 310.88 1,537,363 +11.36(+3.79%)
Mar 03, 2023 296.71 302.48 296.28 299.52 911,078 -0.55(-0.18%)
Mar 02, 2023 296.81 300.61 294.84 300.07 692,367 +3.53(+1.19%)
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.