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

Domino's Pizza Inc (NY: DPZ )

409.02 -3.42 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2023 395.35 396.64 389.34 391.90 622,534 -4.09(-1.03%)
Jul 28, 2023 400.95 401.16 394.92 395.99 466,805 -1.68(-0.42%)
Jul 27, 2023 395.52 401.36 392.30 397.67 652,278 +1.20(+0.30%)
Jul 26, 2023 391.47 400.06 390.00 396.47 948,621 +4.26(+1.09%)
Jul 25, 2023 382.79 394.82 382.28 392.21 1,038,694 +11.01(+2.89%)
Jul 24, 2023 395.12 396.87 378.56 381.19 2,009,543 +0.45(+0.12%)
Jul 21, 2023 383.66 384.91 379.79 380.74 781,261 -2.36(-0.62%)
Jul 20, 2023 388.37 388.45 380.54 383.10 601,184 -4.44(-1.15%)
Jul 19, 2023 391.75 392.87 384.02 387.55 448,233 +0.04(+0.01%)
Jul 18, 2023 386.23 388.98 383.60 387.51 552,276 +2.52(+0.65%)
Jul 17, 2023 381.08 387.83 378.54 384.99 597,208 +5.02(+1.32%)
Jul 14, 2023 382.93 384.65 378.28 379.97 636,266 -2.18(-0.57%)
Jul 13, 2023 385.95 388.53 380.78 382.15 1,101,172 -1.70(-0.44%)
Jul 12, 2023 394.04 404.95 376.59 383.85 2,785,712 +38.33(+11.09%)
Jul 11, 2023 342.47 346.54 342.47 345.52 485,359 +2.35(+0.69%)
Jul 10, 2023 337.82 347.34 337.82 343.17 738,144 +5.66(+1.68%)
Jul 07, 2023 329.20 340.50 328.39 337.51 693,514 +7.68(+2.33%)
Jul 06, 2023 328.21 330.60 324.03 329.84 473,494 -1.04(-0.31%)
Jul 05, 2023 331.46 331.65 327.58 330.88 547,539 -1.68(-0.50%)
Jul 03, 2023 330.63 334.24 327.28 332.56 347,192 -0.33(-0.10%)
Jun 30, 2023 327.95 333.05 327.23 332.88 510,104 +6.18(+1.89%)
Jun 29, 2023 321.70 329.56 321.70 326.70 624,006 +5.15(+1.60%)
Jun 28, 2023 320.67 322.01 318.85 321.55 706,423 +0.58(+0.18%)
Jun 27, 2023 316.10 322.07 316.10 320.97 411,840 +5.62(+1.78%)
Jun 26, 2023 311.16 316.10 310.04 315.35 403,102 +2.39(+0.76%)
Jun 23, 2023 316.10 317.13 312.73 312.96 806,801 -4.17(-1.31%)
Jun 22, 2023 318.07 319.50 316.45 317.13 343,188 -2.04(-0.64%)
Jun 21, 2023 318.34 321.78 317.96 319.17 514,804 -2.40(-0.75%)
Jun 20, 2023 326.72 327.79 320.93 321.57 660,481 -5.80(-1.77%)
Jun 16, 2023 326.33 338.52 325.40 327.37 2,090,814 +5.88(+1.83%)
Jun 15, 2023 316.10 322.52 314.47 321.49 1,325,805 +19.50(+6.46%)
Jun 14, 2023 298.45 303.66 295.85 301.99 622,736 +4.98(+1.68%)
Jun 13, 2023 296.94 298.69 293.64 297.01 743,184 +0.03(+0.01%)
Jun 12, 2023 294.57 297.41 292.25 296.98 538,610 +3.73(+1.27%)
Jun 09, 2023 294.91 295.94 291.72 293.26 383,534 -1.80(-0.61%)
Jun 08, 2023 291.94 297.07 289.89 295.06 467,642 +2.30(+0.79%)
Jun 07, 2023 294.20 295.14 290.18 292.75 414,651 -0.18(-0.06%)
Jun 06, 2023 292.20 294.46 286.57 292.93 518,970 -0.09(-0.03%)
Jun 05, 2023 297.63 298.35 292.98 293.02 492,648 -5.27(-1.77%)
Jun 02, 2023 293.46 298.66 293.46 298.29 637,924 +6.42(+2.20%)
Jun 01, 2023 291.22 295.21 288.15 291.88 783,512 +6.71(+2.35%)
May 31, 2023 286.64 288.18 281.22 285.17 1,047,845 -1.51(-0.53%)
May 30, 2023 294.44 295.95 286.43 286.68 858,548 -8.30(-2.82%)
May 26, 2023 299.15 302.26 294.44 294.99 690,221 -4.59(-1.53%)
May 25, 2023 301.78 303.73 298.86 299.58 465,624 -2.26(-0.75%)
May 24, 2023 299.28 303.54 296.54 301.85 503,817 +2.47(+0.83%)
May 23, 2023 303.30 303.83 298.51 299.38 495,700 -4.55(-1.50%)
May 22, 2023 308.15 310.74 303.40 303.92 446,946 -3.49(-1.14%)
May 19, 2023 308.54 308.54 303.98 307.41 594,522 +1.08(+0.35%)
May 18, 2023 300.51 306.93 299.41 306.33 573,762 +6.21(+2.07%)
May 17, 2023 297.67 301.30 295.81 300.12 709,774 +3.15(+1.06%)
May 16, 2023 302.00 302.00 295.74 296.98 591,931 -5.90(-1.95%)
May 15, 2023 302.53 303.92 300.56 302.88 405,701 +0.27(+0.09%)
May 12, 2023 302.40 304.02 301.20 302.61 314,479 +0.64(+0.21%)
May 11, 2023 301.90 303.90 300.07 301.97 470,283 +0.04(+0.01%)
May 10, 2023 304.63 305.62 299.40 301.93 406,023 -1.72(-0.57%)
May 09, 2023 303.81 304.75 301.80 303.65 439,523 -0.30(-0.10%)
May 08, 2023 306.08 309.15 303.86 303.95 466,248 -2.13(-0.70%)
May 05, 2023 307.66 310.23 305.76 306.08 502,376 -0.30(-0.10%)
May 04, 2023 307.61 310.89 305.20 306.38 466,847 -3.39(-1.10%)
May 03, 2023 305.69 312.90 304.98 309.77 595,651 +3.22(+1.05%)
May 02, 2023 305.36 308.32 302.57 306.56 794,255 +0.33(+0.11%)
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.