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

Domino's Pizza Inc (NY: DPZ )

525.89 -1.35 (-0.26%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 14, 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 (%)
May 31, 2022 354.09 355.94 348.68 352.69 659,132 -2.66(-0.75%)
May 27, 2022 347.14 355.52 346.07 355.35 516,763 +10.00(+2.90%)
May 26, 2022 345.20 351.60 344.44 345.35 443,800 +2.95(+0.86%)
May 25, 2022 332.38 345.92 332.38 342.40 526,368 +10.10(+3.04%)
May 24, 2022 330.94 334.69 325.91 332.30 588,634 -0.82(-0.24%)
May 23, 2022 334.96 336.66 323.93 333.11 485,790 +1.28(+0.39%)
May 20, 2022 328.72 332.49 321.04 331.83 608,437 +5.11(+1.56%)
May 19, 2022 317.22 329.93 316.09 326.72 487,326 +8.17(+2.56%)
May 18, 2022 321.45 322.04 313.30 318.55 562,686 -8.20(-2.51%)
May 17, 2022 330.56 330.56 321.56 326.75 443,883 +0.01(+0.00%)
May 16, 2022 330.38 330.38 321.18 326.74 385,998 -4.36(-1.32%)
May 13, 2022 322.17 333.64 320.90 331.10 544,793 +12.71(+3.99%)
May 12, 2022 313.77 328.03 311.88 318.39 726,821 +2.64(+0.84%)
May 11, 2022 325.18 325.94 315.15 315.75 528,768 -10.28(-3.15%)
May 10, 2022 328.82 332.13 317.68 326.03 525,003 +2.06(+0.64%)
May 09, 2022 325.87 329.09 321.90 323.97 614,646 -7.95(-2.40%)
May 06, 2022 329.82 336.04 325.62 331.93 620,521 +0.10(+0.03%)
May 05, 2022 337.75 342.08 330.13 331.83 609,057 -11.18(-3.26%)
May 04, 2022 335.13 343.99 328.05 343.01 626,667 +9.09(+2.72%)
May 03, 2022 339.20 339.20 329.79 333.92 631,323 -7.07(-2.07%)
May 02, 2022 331.96 342.10 327.80 340.99 754,877 +12.74(+3.88%)
Apr 29, 2022 337.75 338.81 328.10 328.25 904,028 -15.42(-4.49%)
Apr 28, 2022 340.82 351.25 325.94 343.67 1,995,785 -18.48(-5.10%)
Apr 27, 2022 359.32 366.76 357.63 362.15 731,453 +3.09(+0.86%)
Apr 26, 2022 366.45 368.98 356.05 359.06 736,203 -8.19(-2.23%)
Apr 25, 2022 366.32 368.39 358.72 367.25 698,375 -0.65(-0.18%)
Apr 22, 2022 379.71 381.34 367.13 367.90 296,412 -11.82(-3.11%)
Apr 21, 2022 387.95 391.15 379.52 379.72 377,379 -5.33(-1.38%)
Apr 20, 2022 383.24 386.10 378.85 385.05 333,823 +2.34(+0.61%)
Apr 19, 2022 367.65 386.24 367.65 382.71 437,364 +14.17(+3.84%)
Apr 18, 2022 373.32 376.92 365.94 368.54 349,485 -7.53(-2.00%)
Apr 14, 2022 379.66 381.79 375.74 376.06 263,579 -4.78(-1.25%)
Apr 13, 2022 376.60 381.12 374.87 380.84 392,971 +3.49(+0.92%)
Apr 12, 2022 379.34 385.01 376.90 377.36 452,978 +0.63(+0.17%)
Apr 11, 2022 377.86 384.39 374.34 376.73 437,931 -6.67(-1.74%)
Apr 08, 2022 392.49 392.49 382.66 383.40 712,244 -2.54(-0.66%)
Apr 07, 2022 378.11 387.39 375.62 385.93 485,967 +6.12(+1.61%)
Apr 06, 2022 376.42 381.72 367.54 379.81 603,618 -0.07(-0.02%)
Apr 05, 2022 382.63 391.64 379.74 379.88 589,040 -12.26(-3.13%)
Apr 04, 2022 386.51 393.17 381.93 392.14 603,902 +6.42(+1.66%)
Apr 01, 2022 393.66 394.07 378.97 385.72 647,155 -9.55(-2.42%)
Mar 31, 2022 396.96 398.23 393.02 395.26 762,897 +0.72(+0.18%)
Mar 30, 2022 400.14 401.42 391.34 394.55 355,956 -5.57(-1.39%)
Mar 29, 2022 390.85 402.56 390.04 400.12 541,269 +12.57(+3.24%)
Mar 28, 2022 386.11 388.09 377.13 387.55 515,893 +4.20(+1.10%)
Mar 25, 2022 382.60 383.35 375.08 383.35 503,165 +1.50(+0.39%)
Mar 24, 2022 383.50 383.50 375.40 381.85 298,107 -0.72(-0.19%)
Mar 23, 2022 385.12 386.23 378.88 382.57 332,193 -2.81(-0.73%)
Mar 22, 2022 389.29 390.05 382.83 385.38 512,693 -3.13(-0.80%)
Mar 21, 2022 403.35 406.44 384.75 388.51 451,928 -15.16(-3.76%)
Mar 18, 2022 397.99 404.45 397.99 403.67 443,767 +6.02(+1.51%)
Mar 17, 2022 393.31 398.66 390.86 397.64 303,103 +3.88(+0.98%)
Mar 16, 2022 381.80 393.82 379.84 393.77 466,703 +15.11(+3.99%)
Mar 15, 2022 376.24 382.60 375.60 378.66 320,374 +3.62(+0.97%)
Mar 14, 2022 374.82 382.02 370.24 375.04 287,768 +0.88(+0.24%)
Mar 11, 2022 381.19 383.11 371.19 374.15 343,723 -6.56(-1.72%)
Mar 10, 2022 382.70 383.48 376.07 380.71 263,097 -3.92(-1.02%)
Mar 09, 2022 381.30 388.92 376.96 384.63 592,147 +3.91(+1.03%)
Mar 08, 2022 383.48 397.18 379.49 380.72 425,795 -6.70(-1.73%)
Mar 07, 2022 400.59 404.72 387.41 387.42 564,058 -13.21(-3.30%)
Mar 04, 2022 389.93 401.63 388.12 400.63 490,204 +10.69(+2.74%)
Mar 03, 2022 411.69 411.69 389.13 389.94 546,166 -19.93(-4.86%)
Mar 02, 2022 411.88 417.31 400.93 409.87 690,464 -8.68(-2.07%)
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.