Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

499.07 +4.30 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 469.64 472.27 461.70 462.39 500,762 -5.86(-1.25%)
Sep 29, 2021 471.79 473.44 467.68 468.25 256,084 -1.85(-0.39%)
Sep 28, 2021 472.32 473.73 467.72 470.10 379,641 -2.25(-0.48%)
Sep 27, 2021 474.27 478.29 469.36 472.35 367,851 -2.53(-0.53%)
Sep 24, 2021 478.33 479.88 471.17 474.88 368,499 -2.88(-0.60%)
Sep 23, 2021 482.67 483.64 477.45 477.76 260,088 -2.63(-0.55%)
Sep 22, 2021 485.38 485.38 476.24 480.38 441,604 -2.55(-0.53%)
Sep 21, 2021 480.99 488.22 480.18 482.93 360,527 +1.06(+0.22%)
Sep 20, 2021 486.81 489.04 478.75 481.88 408,685 -6.28(-1.29%)
Sep 17, 2021 493.73 496.50 486.20 488.16 936,664 -7.44(-1.50%)
Sep 16, 2021 491.45 497.05 487.20 495.59 414,927 +5.48(+1.12%)
Sep 15, 2021 491.26 493.92 486.05 490.12 366,108 -1.36(-0.28%)
Sep 14, 2021 496.31 496.31 490.00 491.47 286,001 -3.10(-0.63%)
Sep 13, 2021 494.40 496.44 488.34 494.58 456,009 +0.22(+0.05%)
Sep 10, 2021 499.14 499.78 493.91 494.35 334,066 -5.08(-1.02%)
Sep 09, 2021 505.38 508.77 498.36 499.43 264,098 -5.08(-1.01%)
Sep 08, 2021 498.43 505.34 496.27 504.51 329,837 +7.11(+1.43%)
Sep 07, 2021 497.76 499.66 492.04 497.40 461,687 -0.46(-0.09%)
Sep 03, 2021 499.39 504.14 495.67 497.87 385,635 -2.70(-0.54%)
Sep 02, 2021 502.38 502.38 495.99 500.57 295,621 +1.83(+0.37%)
Sep 01, 2021 498.37 500.74 492.03 498.74 355,043 -1.44(-0.29%)
Aug 31, 2021 501.23 503.75 499.02 500.18 309,791 -0.35(-0.07%)
Aug 30, 2021 495.32 503.30 495.32 500.53 281,299 +5.21(+1.05%)
Aug 27, 2021 491.61 496.47 491.61 495.32 246,691 +1.24(+0.25%)
Aug 26, 2021 495.89 497.86 492.00 494.08 246,189 -1.50(-0.30%)
Aug 25, 2021 486.24 495.98 485.27 495.58 430,951 +10.22(+2.11%)
Aug 24, 2021 493.51 493.51 484.25 485.36 390,503 -7.68(-1.56%)
Aug 23, 2021 493.55 499.78 488.67 493.05 411,265 +0.00(+0.00%)
Aug 20, 2021 501.49 501.60 490.64 493.05 786,670 -8.51(-1.70%)
Aug 19, 2021 506.67 508.17 499.05 501.56 272,217 -7.06(-1.39%)
Aug 18, 2021 508.51 516.53 506.82 508.63 346,926 -2.06(-0.40%)
Aug 17, 2021 496.74 514.41 495.97 510.69 659,943 +14.09(+2.84%)
Aug 16, 2021 501.37 501.44 495.79 496.60 343,266 -3.71(-0.74%)
Aug 13, 2021 499.08 501.89 495.79 500.30 477,474 +0.52(+0.10%)
Aug 12, 2021 498.09 501.96 497.28 499.78 313,489 +1.11(+0.22%)
Aug 11, 2021 501.25 506.56 497.73 498.67 272,764 -3.48(-0.69%)
Aug 10, 2021 512.51 513.81 500.98 502.15 326,478 -10.20(-1.99%)
Aug 09, 2021 513.91 515.89 508.46 512.35 267,572 -3.84(-0.74%)
Aug 06, 2021 518.72 520.38 514.46 516.19 262,516 -1.97(-0.38%)
Aug 05, 2021 518.01 521.10 512.25 518.17 270,576 -1.16(-0.22%)
Aug 04, 2021 524.38 525.07 518.78 519.33 428,719 -3.67(-0.70%)
Aug 03, 2021 513.83 526.00 513.41 523.00 475,773 +9.78(+1.91%)
Aug 02, 2021 510.32 516.20 505.28 513.21 341,093 +4.71(+0.93%)
Jul 30, 2021 509.18 514.38 506.78 508.50 360,488 -0.66(-0.13%)
Jul 29, 2021 508.00 513.62 507.78 509.16 464,514 +1.55(+0.31%)
Jul 28, 2021 515.94 518.97 506.41 507.61 564,277 -13.01(-2.50%)
Jul 27, 2021 518.21 525.58 516.90 520.62 515,910 +3.57(+0.69%)
Jul 26, 2021 506.88 521.16 505.77 517.04 682,799 +8.58(+1.69%)
Jul 23, 2021 524.47 524.98 502.68 508.46 1,386,911 -12.94(-2.48%)
Jul 22, 2021 469.31 530.98 468.35 521.40 3,138,652 +66.24(+14.55%)
Jul 21, 2021 460.12 461.05 450.87 455.16 635,939 -4.45(-0.97%)
Jul 20, 2021 460.45 463.08 456.04 459.61 612,837 -3.41(-0.74%)
Jul 19, 2021 467.85 469.02 458.49 463.02 597,981 -4.06(-0.87%)
Jul 16, 2021 470.71 473.65 465.84 467.07 434,756 -2.09(-0.45%)
Jul 15, 2021 472.42 472.84 466.54 469.17 471,210 -0.46(-0.10%)
Jul 14, 2021 469.50 472.44 467.18 469.63 289,707 -0.35(-0.07%)
Jul 13, 2021 464.52 475.53 463.74 469.98 492,419 +5.39(+1.16%)
Jul 12, 2021 464.48 467.01 463.19 464.59 396,558 +2.47(+0.53%)
Jul 09, 2021 460.85 464.16 459.74 462.12 441,530 +2.91(+0.63%)
Jul 08, 2021 459.23 463.10 456.75 459.21 555,499 -3.51(-0.76%)
Jul 07, 2021 461.96 463.77 456.60 462.72 446,745 +1.52(+0.33%)
Jul 06, 2021 454.69 462.40 454.69 461.20 481,991 +2.29(+0.50%)
Jul 02, 2021 453.42 460.19 451.19 458.91 417,474 +7.96(+1.76%)
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.