Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 380.90 383.58 377.48 380.61 564,235 +0.65(+0.17%)
Jun 29, 2022 382.67 383.71 377.31 379.96 477,694 -1.63(-0.43%)
Jun 28, 2022 387.17 390.10 381.05 381.59 460,151 -6.71(-1.73%)
Jun 27, 2022 389.25 391.75 383.21 388.30 618,516 +1.01(+0.26%)
Jun 24, 2022 390.66 390.66 381.01 387.28 726,348 -1.55(-0.40%)
Jun 23, 2022 383.22 389.04 378.55 388.84 472,832 +8.18(+2.15%)
Jun 22, 2022 376.37 386.16 373.12 380.66 449,690 +3.32(+0.88%)
Jun 21, 2022 371.63 379.49 370.45 377.34 458,706 +7.02(+1.90%)
Jun 17, 2022 372.25 372.95 367.19 370.32 567,275 -0.37(-0.10%)
Jun 16, 2022 369.61 377.61 365.98 370.69 501,792 -5.73(-1.52%)
Jun 15, 2022 369.36 378.62 369.36 376.42 482,969 +8.10(+2.20%)
Jun 14, 2022 369.25 375.04 367.12 368.33 651,827 -2.34(-0.63%)
Jun 13, 2022 361.02 373.28 361.02 370.67 828,160 +0.13(+0.03%)
Jun 10, 2022 371.25 372.90 366.71 370.54 536,430 -4.81(-1.28%)
Jun 09, 2022 370.71 378.04 369.26 375.36 571,761 +1.40(+0.37%)
Jun 08, 2022 373.41 381.41 373.41 373.95 461,267 -1.25(-0.33%)
Jun 07, 2022 361.34 375.66 361.34 375.20 415,582 +7.80(+2.12%)
Jun 06, 2022 360.33 368.58 358.65 367.40 486,489 +8.91(+2.49%)
Jun 03, 2022 357.98 363.63 356.59 358.49 369,508 -4.63(-1.27%)
Jun 02, 2022 352.95 365.67 351.73 363.11 460,725 +11.71(+3.33%)
Jun 01, 2022 355.42 355.77 349.65 351.41 440,209 -2.26(-0.64%)
May 31, 2022 355.07 356.93 349.65 353.67 657,310 -2.67(-0.75%)
May 27, 2022 348.11 356.50 347.03 356.34 515,334 +10.03(+2.90%)
May 26, 2022 346.16 352.57 345.39 346.31 442,574 +2.96(+0.86%)
May 25, 2022 333.31 346.88 333.31 343.35 524,913 +10.13(+3.04%)
May 24, 2022 331.85 335.61 326.81 333.22 587,007 -0.82(-0.24%)
May 23, 2022 335.88 337.59 324.83 334.04 484,447 +1.29(+0.39%)
May 20, 2022 329.63 333.41 321.93 332.75 606,756 +5.12(+1.56%)
May 19, 2022 318.10 330.84 316.96 327.63 485,979 +8.19(+2.56%)
May 18, 2022 322.34 322.93 314.16 319.44 561,131 -8.22(-2.51%)
May 17, 2022 331.47 331.47 322.46 327.66 442,656 +0.01(+0.00%)
May 16, 2022 331.30 331.30 322.07 327.65 384,931 -4.37(-1.32%)
May 13, 2022 323.06 334.56 321.79 332.02 543,287 +12.75(+3.99%)
May 12, 2022 314.64 328.94 312.75 319.27 724,812 +2.65(+0.84%)
May 11, 2022 326.08 326.84 316.02 316.62 527,307 -10.31(-3.15%)
May 10, 2022 329.73 333.05 318.56 326.94 523,551 +2.06(+0.64%)
May 09, 2022 326.77 330.00 322.80 324.87 612,947 -7.98(-2.40%)
May 06, 2022 330.73 336.97 326.53 332.85 618,806 +0.10(+0.03%)
May 05, 2022 338.69 343.03 331.05 332.75 607,374 -11.21(-3.26%)
May 04, 2022 336.06 344.94 328.96 343.96 624,935 +9.12(+2.72%)
May 03, 2022 340.14 340.14 330.70 334.84 629,578 -7.09(-2.07%)
May 02, 2022 332.88 343.05 328.71 341.93 752,791 +12.78(+3.88%)
Apr 29, 2022 338.69 339.75 329.01 329.16 901,529 -15.46(-4.49%)
Apr 28, 2022 341.77 352.23 326.85 344.62 1,990,269 -18.53(-5.10%)
Apr 27, 2022 360.32 367.77 358.62 363.15 729,431 +3.10(+0.86%)
Apr 26, 2022 367.47 370.00 357.03 360.06 734,168 -8.21(-2.23%)
Apr 25, 2022 367.34 369.41 359.71 368.26 696,444 -0.65(-0.18%)
Apr 22, 2022 380.76 382.40 368.15 368.92 295,593 -11.85(-3.11%)
Apr 21, 2022 389.03 392.23 380.57 380.77 376,335 -5.35(-1.38%)
Apr 20, 2022 384.30 387.17 379.90 386.12 332,900 +2.35(+0.61%)
Apr 19, 2022 368.67 387.31 368.67 383.77 436,155 +14.21(+3.84%)
Apr 18, 2022 374.35 377.96 366.95 369.56 348,519 -7.55(-2.00%)
Apr 14, 2022 380.71 382.85 376.78 377.11 262,850 -4.79(-1.25%)
Apr 13, 2022 377.64 382.18 375.91 381.90 391,884 +3.50(+0.92%)
Apr 12, 2022 380.39 386.08 377.94 378.40 451,726 +0.63(+0.17%)
Apr 11, 2022 378.91 385.45 375.37 377.77 436,720 -6.69(-1.74%)
Apr 08, 2022 393.57 393.57 383.72 384.46 710,275 -2.54(-0.66%)
Apr 07, 2022 379.15 388.47 376.66 387.00 484,624 +6.13(+1.61%)
Apr 06, 2022 377.46 382.77 368.56 380.87 601,950 -0.07(-0.02%)
Apr 05, 2022 383.69 392.73 380.79 380.94 587,411 -12.29(-3.13%)
Apr 04, 2022 387.59 394.26 382.99 393.23 602,233 +6.44(+1.66%)
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.