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 (%)
Sep 29, 2023 382.47 382.67 375.39 376.39 475,620 -3.50(-0.92%)
Sep 28, 2023 377.90 381.25 375.48 379.89 393,437 +2.09(+0.55%)
Sep 27, 2023 377.71 381.92 375.52 377.80 493,776 +0.98(+0.26%)
Sep 26, 2023 384.04 384.44 376.07 376.82 546,956 -3.87(-1.02%)
Sep 25, 2023 375.96 381.94 379.50 380.68 390,476 +1.75(+0.46%)
Sep 22, 2023 376.91 381.02 373.98 378.94 459,139 +3.28(+0.87%)
Sep 21, 2023 380.08 380.08 373.41 375.66 433,660 -6.75(-1.76%)
Sep 20, 2023 381.98 386.37 381.98 382.40 331,217 +2.00(+0.53%)
Sep 19, 2023 379.45 381.33 376.74 380.41 323,748 -1.47(-0.39%)
Sep 18, 2023 385.06 386.35 379.68 381.88 500,088 -4.14(-1.07%)
Sep 15, 2023 395.32 396.36 384.61 386.02 1,443,938 -10.52(-2.65%)
Sep 14, 2023 394.59 396.65 391.82 396.54 440,845 +3.80(+0.97%)
Sep 13, 2023 390.50 393.45 387.78 392.75 386,765 +2.84(+0.73%)
Sep 12, 2023 388.25 390.18 383.62 389.90 414,391 -1.30(-0.33%)
Sep 11, 2023 382.67 392.41 380.54 391.20 504,428 +7.46(+1.94%)
Sep 08, 2023 386.65 389.34 382.36 383.74 425,645 -1.96(-0.51%)
Sep 07, 2023 380.61 387.60 378.74 385.70 575,479 +4.86(+1.28%)
Sep 06, 2023 385.83 387.35 378.92 380.84 446,542 -5.40(-1.40%)
Sep 05, 2023 390.31 391.13 385.55 386.24 564,475 -1.24(-0.32%)
Sep 01, 2023 387.17 388.22 384.43 387.48 342,591 +3.70(+0.97%)
Aug 31, 2023 391.30 392.79 383.46 383.77 524,231 -6.73(-1.72%)
Aug 30, 2023 383.20 391.75 383.20 390.50 429,824 +7.95(+2.08%)
Aug 29, 2023 382.51 386.45 381.75 382.55 406,852 -2.06(-0.54%)
Aug 28, 2023 377.71 386.61 377.49 384.62 549,918 +7.46(+1.98%)
Aug 25, 2023 377.30 378.97 372.64 377.15 387,151 +1.84(+0.49%)
Aug 24, 2023 376.95 379.62 375.27 375.31 312,237 -3.72(-0.98%)
Aug 23, 2023 377.06 380.83 376.69 379.04 308,786 +2.87(+0.76%)
Aug 22, 2023 376.31 381.31 375.92 376.16 355,321 -0.16(-0.04%)
Aug 21, 2023 374.12 377.95 372.19 376.32 369,656 +1.04(+0.28%)
Aug 18, 2023 376.89 379.03 373.96 375.28 391,785 -3.44(-0.91%)
Aug 17, 2023 386.20 386.75 378.20 378.72 381,538 -6.75(-1.75%)
Aug 16, 2023 388.50 389.83 385.36 385.47 341,243 -4.67(-1.20%)
Aug 15, 2023 392.35 394.03 389.12 390.13 272,370 -3.74(-0.95%)
Aug 14, 2023 389.82 394.16 387.34 393.87 415,997 +3.39(+0.87%)
Aug 11, 2023 392.93 392.99 388.88 390.48 337,163 -4.19(-1.06%)
Aug 10, 2023 393.30 397.19 391.74 394.67 344,950 +2.16(+0.55%)
Aug 09, 2023 396.25 398.31 392.42 392.51 495,619 -1.77(-0.45%)
Aug 08, 2023 393.64 395.18 390.46 394.28 350,294 -0.67(-0.17%)
Aug 07, 2023 392.89 395.86 391.66 394.96 386,068 +3.30(+0.84%)
Aug 04, 2023 399.29 399.29 390.90 391.66 424,842 -5.94(-1.49%)
Aug 03, 2023 393.54 400.12 391.81 397.60 579,102 +3.03(+0.77%)
Aug 02, 2023 394.59 398.10 391.35 394.57 422,957 -1.34(-0.34%)
Aug 01, 2023 392.87 397.55 390.33 395.91 576,945 +2.88(+0.73%)
Jul 31, 2023 396.48 397.77 390.46 393.02 620,756 -4.10(-1.03%)
Jul 28, 2023 402.10 402.31 396.05 397.13 465,472 -1.68(-0.42%)
Jul 27, 2023 396.65 402.50 393.42 398.81 650,415 +1.21(+0.30%)
Jul 26, 2023 392.59 401.21 391.11 397.60 945,912 +4.27(+1.09%)
Jul 25, 2023 383.88 395.95 383.38 393.33 1,035,728 +11.05(+2.89%)
Jul 24, 2023 396.25 398.01 379.64 382.29 2,003,804 +0.46(+0.12%)
Jul 21, 2023 384.76 386.01 380.88 381.83 779,030 -2.37(-0.62%)
Jul 20, 2023 389.48 389.57 381.63 384.20 599,467 -4.46(-1.15%)
Jul 19, 2023 392.88 394.00 385.12 388.66 446,953 +0.04(+0.01%)
Jul 18, 2023 387.34 390.09 384.69 388.62 550,699 +2.53(+0.65%)
Jul 17, 2023 382.17 388.94 379.62 386.09 595,503 +5.03(+1.32%)
Jul 14, 2023 384.03 385.75 379.36 381.06 634,449 -2.19(-0.57%)
Jul 13, 2023 387.05 389.65 381.87 383.25 1,098,027 -1.70(-0.44%)
Jul 12, 2023 395.17 406.11 377.67 384.95 2,777,757 +38.44(+11.09%)
Jul 11, 2023 343.45 347.54 343.45 346.51 483,973 +2.36(+0.69%)
Jul 10, 2023 338.79 348.34 338.79 344.16 736,036 +5.68(+1.68%)
Jul 07, 2023 330.14 341.47 329.33 338.48 691,534 +7.70(+2.33%)
Jul 06, 2023 329.15 331.55 324.96 330.78 472,142 -1.04(-0.31%)
Jul 05, 2023 332.41 332.60 328.51 331.82 545,975 -1.68(-0.50%)
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.