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

Domino's Pizza Inc (NY: DPZ )

471.28 -2.27 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2023 328.89 334.00 328.17 333.83 508,647 +6.20(+1.89%)
Jun 29, 2023 322.62 330.51 322.62 327.63 622,224 +5.16(+1.60%)
Jun 28, 2023 321.59 322.94 319.77 322.47 704,405 +0.58(+0.18%)
Jun 27, 2023 317.00 323.00 317.00 321.89 410,664 +5.64(+1.78%)
Jun 26, 2023 312.05 317.00 310.93 316.25 401,951 +2.40(+0.76%)
Jun 23, 2023 317.00 318.03 313.63 313.85 804,497 -4.18(-1.31%)
Jun 22, 2023 318.99 320.41 317.36 318.03 342,208 -2.05(-0.64%)
Jun 21, 2023 319.25 322.70 318.88 320.08 513,334 -2.41(-0.75%)
Jun 20, 2023 327.65 328.73 321.85 322.49 658,594 -5.81(-1.77%)
Jun 16, 2023 327.27 339.49 326.33 328.31 2,084,843 +5.90(+1.83%)
Jun 15, 2023 317.00 323.44 315.37 322.41 1,322,019 +17.56(+5.76%)
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%)
Mar 01, 2023 288.79 297.45 288.20 296.54 1,391,894 +7.59(+2.63%)
Feb 28, 2023 287.50 292.79 286.31 288.96 1,411,270 -1.59(-0.55%)
Feb 27, 2023 292.90 295.31 286.00 290.55 1,852,908 -1.81(-0.62%)
Feb 24, 2023 296.91 305.16 291.89 292.36 2,203,542 -10.21(-3.37%)
Feb 23, 2023 309.73 313.81 296.95 302.57 3,887,565 -39.90(-11.65%)
Feb 22, 2023 341.10 345.61 335.48 342.47 1,228,061 -1.74(-0.51%)
Feb 21, 2023 346.55 348.44 342.34 344.21 514,191 -7.01(-2.00%)
Feb 17, 2023 349.76 351.31 345.47 351.22 833,958 +0.52(+0.15%)
Feb 16, 2023 350.49 353.73 348.43 350.70 432,591 -3.21(-0.91%)
Feb 15, 2023 340.91 354.13 340.91 353.91 559,494 +12.31(+3.60%)
Feb 14, 2023 348.54 348.54 339.74 341.61 456,205 -7.34(-2.10%)
Feb 13, 2023 348.12 351.70 346.33 348.95 494,824 +0.97(+0.28%)
Feb 10, 2023 346.85 353.17 346.65 347.97 711,886 -0.89(-0.26%)
Feb 09, 2023 351.19 351.98 347.80 348.87 521,082 +1.36(+0.39%)
Feb 08, 2023 349.64 350.07 344.19 347.51 300,506 -3.55(-1.01%)
Feb 07, 2023 347.73 351.56 344.28 351.06 308,801 +1.20(+0.34%)
Feb 06, 2023 351.14 354.94 348.60 349.86 503,458 -3.58(-1.01%)
Feb 03, 2023 351.02 357.00 348.96 353.44 399,782 -0.84(-0.24%)
Feb 02, 2023 358.82 363.61 350.19 354.27 707,957 +0.67(+0.19%)
Feb 01, 2023 345.31 356.94 344.22 353.61 770,139 +6.67(+1.92%)
Jan 31, 2023 340.29 347.54 337.47 346.93 645,936 +4.43(+1.29%)
Jan 30, 2023 348.38 351.08 341.82 342.50 467,819 -6.56(-1.88%)
Jan 27, 2023 348.16 352.09 346.63 349.06 471,590 +1.11(+0.32%)
Jan 26, 2023 347.33 354.53 345.07 347.95 772,270 +3.34(+0.97%)
Jan 25, 2023 330.22 344.97 329.97 344.61 616,153 +11.11(+3.33%)
Jan 24, 2023 336.90 337.62 328.64 333.51 584,310 -6.00(-1.77%)
Jan 23, 2023 339.46 341.52 331.85 339.51 625,304 -2.55(-0.74%)
Jan 20, 2023 344.88 344.88 336.22 342.06 587,273 -0.80(-0.23%)
Jan 19, 2023 339.83 348.40 339.80 342.85 866,862 +2.33(+0.68%)
Jan 18, 2023 341.63 344.89 338.41 340.52 733,064 +2.25(+0.67%)
Jan 17, 2023 339.07 344.84 336.15 338.27 697,430 +6.63(+2.00%)
Jan 13, 2023 326.28 332.02 317.66 331.64 1,123,618 -0.18(-0.05%)
Jan 12, 2023 344.69 344.69 331.04 331.82 773,368 -12.02(-3.50%)
Jan 11, 2023 336.72 343.95 335.95 343.84 691,468 +9.95(+2.98%)
Jan 10, 2023 326.15 334.98 324.99 333.89 660,832 +5.75(+1.75%)
Jan 09, 2023 339.07 343.77 327.30 328.14 642,604 -8.59(-2.55%)
Jan 06, 2023 332.95 337.26 329.00 336.73 507,746 +3.72(+1.12%)
Jan 05, 2023 335.14 335.14 329.26 333.01 482,015 -5.46(-1.61%)
Jan 04, 2023 337.19 339.61 333.67 338.47 588,341 +5.03(+1.51%)
Jan 03, 2023 344.85 344.85 327.88 333.44 590,167 -7.01(-2.06%)
Dec 30, 2022 340.88 340.88 335.68 340.44 293,135 -3.34(-0.97%)
Dec 29, 2022 340.44 347.14 339.09 343.79 278,614 +5.30(+1.56%)
Dec 28, 2022 348.23 349.62 338.46 338.49 312,240 -9.82(-2.82%)
Dec 27, 2022 346.00 348.84 341.51 348.31 308,333 +1.36(+0.39%)
Dec 23, 2022 345.31 348.25 341.04 346.95 331,213 +0.80(+0.23%)
Dec 22, 2022 349.72 349.72 338.01 346.16 356,683 -6.01(-1.71%)
Dec 21, 2022 349.01 354.10 348.95 352.17 398,971 +4.52(+1.30%)
Dec 20, 2022 349.85 349.87 343.80 347.65 360,450 -2.56(-0.73%)
Dec 19, 2022 352.09 354.52 348.71 350.20 399,434 -0.88(-0.25%)
Dec 16, 2022 348.00 355.47 345.20 351.09 869,354 +0.24(+0.07%)
Dec 15, 2022 358.77 358.77 345.44 350.85 660,832 -9.58(-2.66%)
Dec 14, 2022 353.81 362.83 352.03 360.44 665,551 +5.87(+1.65%)
Dec 13, 2022 364.13 366.56 354.34 354.57 703,330 -1.45(-0.41%)
Dec 12, 2022 355.97 357.23 351.33 356.02 553,108 +0.69(+0.19%)
Dec 09, 2022 365.22 371.00 355.20 355.33 573,976 -12.04(-3.28%)
Dec 08, 2022 365.93 367.97 361.19 367.38 459,037 +2.74(+0.75%)
Dec 07, 2022 361.20 366.05 359.27 364.63 372,087 +2.72(+0.75%)
Dec 06, 2022 371.10 371.35 356.39 361.91 636,947 -11.66(-3.12%)
Dec 05, 2022 379.63 379.77 370.52 373.57 584,774 -1.47(-0.39%)
Dec 02, 2022 373.41 377.27 371.73 375.04 401,883 -2.76(-0.73%)
Dec 01, 2022 383.33 384.13 377.08 377.80 378,735 -3.09(-0.81%)
Nov 30, 2022 375.32 383.11 369.47 380.89 908,480 +5.56(+1.48%)
Nov 29, 2022 373.71 376.73 370.82 375.33 393,330 +0.75(+0.20%)
Nov 28, 2022 381.09 383.63 374.07 374.58 383,733 -6.63(-1.74%)
Nov 25, 2022 384.64 387.03 379.50 381.21 188,750 -2.63(-0.68%)
Nov 23, 2022 371.22 384.09 370.89 383.84 496,624 +15.35(+4.17%)
Nov 22, 2022 368.26 370.21 364.98 368.48 356,819 -1.72(-0.47%)
Nov 21, 2022 361.14 371.91 361.14 370.21 704,991 +9.74(+2.70%)
Nov 18, 2022 366.64 374.10 357.69 360.47 808,023 +1.14(+0.32%)
Nov 17, 2022 352.59 359.41 348.55 359.33 438,000 +2.21(+0.62%)
Nov 16, 2022 361.20 368.99 354.62 357.12 477,163 -2.22(-0.62%)
Nov 15, 2022 364.92 367.95 358.35 359.34 609,657 -3.42(-0.94%)
Nov 14, 2022 358.33 370.41 356.57 362.76 788,897 +3.63(+1.01%)
Nov 11, 2022 350.19 363.24 349.47 359.12 712,760 +8.52(+2.43%)
Nov 10, 2022 340.77 351.28 335.66 350.60 850,604 +18.89(+5.70%)
Nov 09, 2022 330.03 333.04 326.04 331.71 541,669 +1.03(+0.31%)
Nov 08, 2022 340.94 344.26 328.24 330.68 584,535 -10.23(-3.00%)
Nov 07, 2022 352.69 353.11 340.48 340.91 824,069 -11.48(-3.26%)
Nov 04, 2022 347.27 352.81 340.90 352.39 912,456 +7.43(+2.15%)
Nov 03, 2022 328.28 346.02 328.28 344.97 913,575 +12.78(+3.85%)
Nov 02, 2022 327.73 341.96 326.83 332.19 1,086,816 +5.48(+1.68%)
Nov 01, 2022 327.41 328.09 323.45 326.71 678,680 +1.18(+0.36%)
Oct 31, 2022 328.23 332.36 324.89 325.54 558,296 -2.51(-0.76%)
Oct 28, 2022 322.30 328.30 321.19 328.05 491,554 +3.23(+1.00%)
Oct 27, 2022 320.31 331.10 320.31 324.81 918,112 +9.29(+2.94%)
Oct 26, 2022 323.12 324.47 315.08 315.52 843,869 -6.72(-2.09%)
Oct 25, 2022 318.41 326.07 318.27 322.24 623,091 +5.60(+1.77%)
Oct 24, 2022 316.46 317.06 309.32 316.64 626,854 +1.57(+0.50%)
Oct 21, 2022 313.95 316.23 307.78 315.07 769,526 +2.02(+0.64%)
Oct 20, 2022 315.72 321.10 312.48 313.05 678,099 -3.82(-1.21%)
Oct 19, 2022 320.98 325.27 314.94 316.88 735,672 -5.39(-1.67%)
Oct 18, 2022 316.93 324.64 315.54 322.26 1,188,774 +7.58(+2.41%)
Oct 17, 2022 316.47 320.39 311.72 314.68 1,003,191 +3.74(+1.20%)
Oct 14, 2022 327.26 327.39 310.54 310.94 1,389,964 -15.60(-4.78%)
Oct 13, 2022 311.58 329.15 306.76 326.54 2,972,926 +30.87(+10.44%)
Oct 12, 2022 297.18 299.08 293.37 295.67 817,684 -1.70(-0.57%)
Oct 11, 2022 304.25 305.74 296.25 297.38 994,258 -6.05(-1.99%)
Oct 10, 2022 309.33 309.63 298.28 303.42 1,014,121 -4.75(-1.54%)
Oct 07, 2022 313.96 314.56 306.55 308.17 728,500 -9.50(-2.99%)
Oct 06, 2022 329.50 329.95 314.42 317.68 727,831 -10.69(-3.26%)
Oct 05, 2022 321.38 329.86 317.98 328.37 675,100 +4.43(+1.37%)
Oct 04, 2022 322.30 327.10 320.73 323.94 1,051,599 +13.88(+4.48%)
Oct 03, 2022 304.87 311.90 294.56 310.06 861,085 +6.11(+2.01%)
Sep 30, 2022 308.93 313.23 303.81 303.94 601,693 -6.03(-1.94%)
Sep 29, 2022 312.21 316.80 304.71 309.97 770,232 -4.73(-1.50%)
Sep 28, 2022 311.72 316.86 306.86 314.70 611,693 +6.85(+2.22%)
Sep 27, 2022 320.25 322.28 306.90 307.85 872,035 -10.34(-3.25%)
Sep 26, 2022 322.89 322.89 314.97 318.19 780,079 -5.15(-1.59%)
Sep 23, 2022 317.46 329.73 315.51 323.34 1,412,938 +9.66(+3.08%)
Sep 22, 2022 323.45 324.98 313.17 313.68 1,042,659 -12.80(-3.92%)
Sep 21, 2022 327.65 334.35 323.89 326.48 919,392 +0.83(+0.26%)
Sep 20, 2022 323.14 329.43 320.23 325.64 1,173,708 -0.62(-0.19%)
Sep 19, 2022 334.32 335.81 323.38 326.26 924,666 -9.79(-2.91%)
Sep 16, 2022 341.23 343.87 331.99 336.05 939,863 -6.41(-1.87%)
Sep 15, 2022 332.77 344.07 332.59 342.46 849,875 +9.04(+2.71%)
Sep 14, 2022 343.32 343.52 331.03 333.41 1,272,655 -8.82(-2.58%)
Sep 13, 2022 348.99 348.99 341.66 342.23 805,930 -13.73(-3.86%)
Sep 12, 2022 364.42 369.56 355.23 355.97 600,698 -2.62(-0.73%)
Sep 09, 2022 355.26 360.04 352.16 358.58 784,244 +5.00(+1.41%)
Sep 08, 2022 351.21 355.36 349.03 353.58 727,102 -0.60(-0.17%)
Sep 07, 2022 355.42 358.32 351.56 354.18 790,959 -0.16(-0.04%)
Sep 06, 2022 357.33 357.33 347.74 354.33 674,965 -2.96(-0.83%)
Sep 02, 2022 365.90 365.90 356.03 357.29 484,381 -5.69(-1.57%)
Sep 01, 2022 361.55 364.07 358.72 362.98 464,183 -0.23(-0.06%)
Aug 31, 2022 372.23 372.81 362.27 363.21 539,018 -8.31(-2.24%)
Aug 30, 2022 370.73 376.34 368.77 371.52 450,136 +1.82(+0.49%)
Aug 29, 2022 378.18 378.29 369.66 369.71 608,377 -11.50(-3.02%)
Aug 26, 2022 397.80 398.00 381.17 381.20 461,518 -16.30(-4.10%)
Aug 25, 2022 390.02 398.89 386.91 397.51 350,157 +9.78(+2.52%)
Aug 24, 2022 384.17 388.12 380.95 387.73 384,691 +4.39(+1.15%)
Aug 23, 2022 392.55 393.24 382.55 383.33 462,183 -8.55(-2.18%)
Aug 22, 2022 391.11 393.92 388.30 391.88 533,796 -3.90(-0.98%)
Aug 19, 2022 406.61 407.02 394.24 395.78 501,468 -11.48(-2.82%)
Aug 18, 2022 402.63 407.53 401.06 407.25 457,071 +4.84(+1.20%)
Aug 17, 2022 399.24 406.15 397.43 402.41 587,320 +1.04(+0.26%)
Aug 16, 2022 400.43 405.93 399.47 401.38 521,841 +0.07(+0.02%)
Aug 15, 2022 402.41 404.87 399.28 401.31 440,952 -1.35(-0.33%)
Aug 12, 2022 396.76 405.84 396.65 402.65 522,128 +7.92(+2.01%)
Aug 11, 2022 399.49 401.12 393.92 394.73 530,555 -1.58(-0.40%)
Aug 10, 2022 388.94 399.49 387.71 396.31 788,488 +12.88(+3.36%)
Aug 09, 2022 385.92 386.90 381.76 383.43 569,770 -2.28(-0.59%)
Aug 08, 2022 381.67 387.93 380.71 385.71 556,768 +6.80(+1.79%)
Aug 05, 2022 380.93 382.87 377.98 378.91 423,479 -3.33(-0.87%)
Aug 04, 2022 381.33 385.17 378.76 382.24 611,307 +0.42(+0.11%)
Aug 03, 2022 384.86 384.86 379.27 381.82 580,543 -0.16(-0.04%)
Aug 02, 2022 379.70 386.54 377.41 381.98 442,657 +0.93(+0.24%)
Aug 01, 2022 383.19 386.06 380.61 381.05 548,309 -1.94(-0.51%)
Jul 29, 2022 380.54 385.55 376.30 382.99 924,760 +2.24(+0.59%)
Jul 28, 2022 385.38 387.81 380.20 380.75 712,606 -3.10(-0.81%)
Jul 27, 2022 380.29 386.24 380.25 383.85 732,204 +6.09(+1.61%)
Jul 26, 2022 376.05 384.81 371.89 377.76 886,175 -1.21(-0.32%)
Jul 25, 2022 391.86 393.71 376.86 378.97 975,945 -11.02(-2.83%)
Jul 22, 2022 395.97 401.98 386.94 389.99 616,892 -6.22(-1.57%)
Jul 21, 2022 404.36 416.52 394.98 396.21 1,115,639 -5.10(-1.27%)
Jul 20, 2022 400.51 406.40 399.89 401.31 901,545 +0.60(+0.15%)
Jul 19, 2022 400.46 402.73 394.67 400.70 565,746 +3.35(+0.84%)
Jul 18, 2022 399.74 401.65 394.94 397.35 469,650 +0.21(+0.05%)
Jul 15, 2022 392.35 397.45 390.26 397.14 421,499 +7.28(+1.87%)
Jul 14, 2022 390.70 392.98 387.33 389.87 501,387 -2.17(-0.55%)
Jul 13, 2022 379.81 395.58 377.40 392.04 607,931 +9.65(+2.52%)
Jul 12, 2022 387.52 393.38 380.33 382.39 472,538 -5.63(-1.45%)
Jul 11, 2022 391.66 393.94 387.28 388.01 526,770 -4.00(-1.02%)
Jul 08, 2022 395.66 399.51 389.53 392.02 559,267 -4.09(-1.03%)
Jul 07, 2022 386.76 396.82 386.70 396.11 469,078 +7.79(+2.00%)
Jul 06, 2022 388.24 390.75 384.64 388.32 554,068 +0.75(+0.19%)
Jul 05, 2022 390.88 391.84 384.56 387.57 559,465 -6.65(-1.69%)
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.