Skip to main content

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

Historical Prices

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.