Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

528.75 -2.65 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2024 526.90 541.20 521.42 527.76 1,318,221 +2.13(+0.41%)
Apr 29, 2024 528.79 538.45 506.84 525.62 1,908,922 +27.98(+5.62%)
Apr 26, 2024 490.96 501.19 489.88 497.64 960,829 +4.29(+0.87%)
Apr 25, 2024 486.58 497.02 483.28 493.36 663,560 +7.04(+1.45%)
Apr 24, 2024 478.24 487.44 476.68 486.32 721,419 +6.53(+1.36%)
Apr 23, 2024 474.23 482.13 470.26 479.79 665,470 +9.85(+2.10%)
Apr 22, 2024 476.09 476.09 467.83 469.93 579,635 -2.26(-0.48%)
Apr 19, 2024 481.94 481.94 468.65 472.20 591,962 -8.09(-1.68%)
Apr 18, 2024 481.70 486.05 477.20 480.28 351,557 -0.39(-0.08%)
Apr 17, 2024 488.93 488.93 478.24 480.67 329,638 -4.59(-0.95%)
Apr 16, 2024 487.79 488.18 482.73 485.26 347,084 -1.37(-0.28%)
Apr 15, 2024 497.45 498.75 486.55 486.63 407,466 -7.27(-1.47%)
Apr 12, 2024 499.40 501.16 493.50 493.90 477,101 -9.18(-1.83%)
Apr 11, 2024 506.48 506.48 497.09 503.08 409,466 -2.30(-0.46%)
Apr 10, 2024 492.44 506.47 489.69 505.38 773,986 +8.36(+1.68%)
Apr 09, 2024 498.67 499.71 492.55 497.03 558,027 -3.52(-0.70%)
Apr 08, 2024 491.34 501.75 491.34 500.55 764,795 +8.75(+1.78%)
Apr 05, 2024 483.62 493.54 483.62 491.79 698,392 +10.31(+2.14%)
Apr 04, 2024 504.56 504.56 481.40 481.48 844,737 -22.93(-4.55%)
Apr 03, 2024 494.47 506.99 493.41 504.42 1,073,047 +8.58(+1.73%)
Apr 02, 2024 491.89 496.79 486.56 495.84 519,802 +3.33(+0.68%)
Apr 01, 2024 493.64 496.68 490.73 492.51 628,728 -2.95(-0.60%)
Mar 28, 2024 492.32 495.72 488.37 495.46 670,736 +4.74(+0.97%)
Mar 27, 2024 484.47 491.78 484.03 490.73 1,000,265 +9.10(+1.89%)
Mar 26, 2024 470.09 482.11 466.00 481.62 958,586 +17.84(+3.85%)
Mar 25, 2024 457.64 465.67 456.70 463.78 522,750 +6.67(+1.46%)
Mar 22, 2024 455.69 458.07 453.09 457.11 397,096 +2.54(+0.56%)
Mar 21, 2024 449.76 455.34 446.93 454.57 593,648 +4.14(+0.92%)
Mar 20, 2024 444.53 450.54 443.84 450.43 367,059 +6.80(+1.53%)
Mar 19, 2024 442.68 443.86 438.99 443.63 428,930 +2.10(+0.48%)
Mar 18, 2024 441.20 444.76 439.11 441.53 432,151 +1.57(+0.36%)
Mar 15, 2024 439.01 444.44 438.73 439.96 513,594 -2.43(-0.55%)
Mar 14, 2024 448.97 450.70 441.79 442.39 409,252 -7.29(-1.62%)
Mar 13, 2024 450.53 451.41 446.38 449.68 501,685 -0.10(-0.02%)
Mar 12, 2024 442.19 450.24 441.92 449.78 497,663 +8.63(+1.96%)
Mar 11, 2024 440.94 443.16 436.79 441.15 425,146 -1.10(-0.25%)
Mar 08, 2024 443.08 447.67 440.11 442.26 478,945 -2.35(-0.53%)
Mar 07, 2024 446.16 449.82 444.08 444.60 526,299 +0.13(+0.03%)
Mar 06, 2024 448.93 449.14 441.08 444.48 504,528 -2.33(-0.52%)
Mar 05, 2024 447.54 448.01 443.07 446.81 346,982 -0.40(-0.09%)
Mar 04, 2024 444.68 449.48 443.77 447.21 421,693 +2.74(+0.62%)
Mar 01, 2024 445.23 446.70 441.94 444.46 426,010 -1.11(-0.25%)
Feb 29, 2024 445.22 448.83 440.90 445.58 792,610 +1.97(+0.44%)
Feb 28, 2024 443.30 449.18 441.50 443.61 589,408 +0.10(+0.02%)
Feb 27, 2024 457.41 457.43 441.29 443.51 1,061,784 -12.65(-2.77%)
Feb 26, 2024 460.14 473.24 453.96 456.16 2,277,760 +25.19(+5.85%)
Feb 23, 2024 427.34 431.35 425.29 430.97 983,198 +5.61(+1.32%)
Feb 22, 2024 418.78 426.65 416.79 425.36 573,122 +7.20(+1.72%)
Feb 21, 2024 415.08 419.07 413.78 418.16 489,249 +3.59(+0.87%)
Feb 20, 2024 418.54 418.78 413.88 414.57 451,841 -4.67(-1.11%)
Feb 16, 2024 421.05 425.25 418.94 419.24 408,958 -2.85(-0.68%)
Feb 15, 2024 422.56 425.86 419.63 422.09 372,391 +0.24(+0.06%)
Feb 14, 2024 421.11 422.09 415.06 421.86 485,968 +2.96(+0.71%)
Feb 13, 2024 419.35 422.96 416.05 418.89 413,747 -5.75(-1.36%)
Feb 12, 2024 422.46 426.35 422.20 424.65 387,499 +2.19(+0.52%)
Feb 09, 2024 423.37 424.91 421.82 422.46 393,976 -1.48(-0.35%)
Feb 08, 2024 421.95 428.80 420.39 423.94 543,466 +4.60(+1.10%)
Feb 07, 2024 419.02 425.25 415.85 419.34 530,300 +0.37(+0.09%)
Feb 06, 2024 413.79 422.35 411.00 418.97 597,910 +3.51(+0.84%)
Feb 05, 2024 418.09 419.80 411.73 415.46 508,031 -3.99(-0.95%)
Feb 02, 2024 427.98 427.98 418.83 419.45 641,582 -11.40(-2.65%)
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.