Domino's Pizza Inc (NY: DPZ )

513.72 -2.36 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 517.23 518.00 511.14 513.72 202,854 -2.36(-0.46%)
May 20, 2024 513.10 518.25 511.58 516.08 268,593 +3.05(+0.59%)
May 17, 2024 514.09 519.99 512.18 513.03 343,515 -0.27(-0.05%)
May 16, 2024 514.29 521.69 512.75 513.30 389,972 -4.38(-0.85%)
May 15, 2024 511.68 521.67 511.68 517.68 503,414 +6.97(+1.36%)
May 14, 2024 511.04 514.10 503.03 510.71 411,374 +0.47(+0.09%)
May 13, 2024 519.35 522.74 509.79 510.24 439,501 -8.41(-1.62%)
May 10, 2024 519.69 522.13 516.40 518.65 224,527 +1.39(+0.27%)
May 09, 2024 517.09 520.56 514.48 517.26 268,419 +0.59(+0.11%)
May 08, 2024 515.48 522.12 515.48 516.67 399,445 -0.56(-0.11%)
May 07, 2024 520.89 522.81 517.05 517.23 495,967 -5.15(-0.99%)
May 06, 2024 516.87 525.62 515.17 522.38 419,261 +8.05(+1.57%)
May 03, 2024 518.30 518.99 509.08 514.33 583,565 +1.63(+0.32%)
May 02, 2024 517.32 520.01 511.69 512.70 470,015 -3.72(-0.72%)
May 01, 2024 525.58 528.99 515.00 516.42 690,431 -12.85(-2.43%)
Apr 30, 2024 528.41 542.75 522.91 529.27 1,314,457 +2.14(+0.41%)
Apr 29, 2024 530.30 539.99 508.29 527.13 1,903,471 +28.06(+5.62%)
Apr 26, 2024 492.37 502.63 491.28 499.07 958,086 +4.30(+0.87%)
Apr 25, 2024 487.97 498.44 484.67 494.77 661,665 +7.06(+1.45%)
Apr 24, 2024 479.61 488.84 478.04 487.71 719,359 +6.55(+1.36%)
Apr 23, 2024 475.59 483.51 471.61 481.16 663,570 +9.88(+2.10%)
Apr 22, 2024 477.45 477.45 469.17 471.28 577,980 -2.27(-0.48%)
Apr 19, 2024 483.32 483.32 469.99 473.55 590,272 -8.11(-1.68%)
Apr 18, 2024 483.08 487.44 478.57 481.66 350,554 -0.39(-0.08%)
Apr 17, 2024 490.33 490.33 479.61 482.05 328,697 -4.60(-0.95%)
Apr 16, 2024 489.19 489.58 484.11 486.65 346,093 -1.37(-0.28%)
Apr 15, 2024 498.88 500.18 487.94 488.02 406,303 -7.29(-1.47%)
Apr 12, 2024 500.83 502.60 494.92 495.31 475,739 -9.21(-1.83%)
Apr 11, 2024 507.93 507.93 498.51 504.52 408,297 -2.31(-0.46%)
Apr 10, 2024 493.85 507.93 491.09 506.83 771,776 +8.38(+1.68%)
Apr 09, 2024 500.10 501.14 493.96 498.45 556,434 -3.53(-0.70%)
Apr 08, 2024 492.75 503.19 492.75 501.98 762,611 +8.78(+1.78%)
Apr 05, 2024 485.00 494.95 485.00 493.20 696,398 +10.34(+2.14%)
Apr 04, 2024 506.00 506.00 482.78 482.86 842,325 -23.00(-4.55%)
Apr 03, 2024 495.89 508.44 494.82 505.86 1,069,983 +8.60(+1.73%)
Apr 02, 2024 493.30 498.21 487.95 497.26 518,318 +3.34(+0.68%)
Apr 01, 2024 495.05 498.10 492.13 493.92 626,933 -2.96(-0.60%)
Mar 28, 2024 493.73 497.14 489.77 496.88 668,821 +4.75(+0.97%)
Mar 27, 2024 485.86 493.19 485.42 492.13 997,409 +9.13(+1.89%)
Mar 26, 2024 471.44 483.49 467.34 483.00 955,849 +17.89(+3.85%)
Mar 25, 2024 458.95 467.00 458.01 465.11 521,258 +6.69(+1.46%)
Mar 22, 2024 457.00 459.38 454.39 458.42 395,962 +2.55(+0.56%)
Mar 21, 2024 451.05 456.64 448.21 455.87 591,953 +4.15(+0.92%)
Mar 20, 2024 445.80 451.83 445.11 451.72 366,011 +6.82(+1.53%)
Mar 19, 2024 443.95 445.13 440.25 444.90 427,706 +2.11(+0.48%)
Mar 18, 2024 442.46 446.03 440.37 442.79 430,917 +1.57(+0.36%)
Mar 15, 2024 440.27 445.71 439.99 441.22 512,128 -2.44(-0.55%)
Mar 14, 2024 450.26 451.99 443.05 443.66 408,084 -7.31(-1.62%)
Mar 13, 2024 451.82 452.70 447.66 450.97 500,252 -0.10(-0.02%)
Mar 12, 2024 443.45 451.53 443.19 451.07 496,242 +8.65(+1.96%)
Mar 11, 2024 442.20 444.43 438.04 442.42 423,932 -1.11(-0.25%)
Mar 08, 2024 444.35 448.95 441.37 443.52 477,577 -2.35(-0.53%)
Mar 07, 2024 447.44 451.11 445.35 445.88 524,796 +0.13(+0.03%)
Mar 06, 2024 450.21 450.43 442.34 445.75 503,087 -2.34(-0.52%)
Mar 05, 2024 448.82 449.30 444.34 448.09 345,991 -0.40(-0.09%)
Mar 04, 2024 445.96 450.77 445.04 448.49 420,489 +2.75(+0.62%)
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.