Skip to main content
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 (%)
Nov 30, 2023 385.11 391.12 383.33 389.29 909,429 +3.99(+1.04%)
Nov 29, 2023 387.39 389.27 383.96 385.30 601,277 +0.59(+0.15%)
Nov 28, 2023 383.52 385.20 379.54 384.71 709,078 +1.19(+0.31%)
Nov 27, 2023 367.31 385.66 366.78 383.52 1,324,086 +16.60(+4.52%)
Nov 24, 2023 365.33 367.74 363.87 366.93 218,715 +0.82(+0.22%)
Nov 22, 2023 366.56 369.16 365.26 366.10 311,971 +0.18(+0.05%)
Nov 21, 2023 364.47 367.76 364.43 365.92 421,752 +0.80(+0.22%)
Nov 20, 2023 369.53 369.53 364.53 365.12 576,804 -3.88(-1.05%)
Nov 17, 2023 373.50 374.95 366.19 369.00 562,163 -2.30(-0.62%)
Nov 16, 2023 377.47 380.54 369.73 371.30 535,102 -6.63(-1.75%)
Nov 15, 2023 378.50 382.96 376.78 377.93 565,310 -0.97(-0.26%)
Nov 14, 2023 376.04 381.67 375.87 378.90 713,544 +7.79(+2.10%)
Nov 13, 2023 373.37 373.37 365.93 371.12 742,979 -3.92(-1.05%)
Nov 10, 2023 368.59 375.85 367.63 375.04 751,674 +8.74(+2.39%)
Nov 09, 2023 369.23 371.13 364.30 366.30 606,348 -2.13(-0.58%)
Nov 08, 2023 369.94 373.81 363.21 368.43 601,519 +0.14(+0.04%)
Nov 07, 2023 363.83 370.12 363.83 368.29 570,007 +3.42(+0.94%)
Nov 06, 2023 359.21 366.97 358.50 364.87 557,732 +6.25(+1.74%)
Nov 03, 2023 347.08 359.89 347.08 358.62 845,814 +13.44(+3.89%)
Nov 02, 2023 345.80 348.61 342.59 345.19 628,454 +4.21(+1.23%)
Nov 01, 2023 335.87 341.54 329.08 340.98 759,599 +5.09(+1.52%)
Oct 31, 2023 337.38 338.59 332.23 335.88 795,690 +0.28(+0.08%)
Oct 30, 2023 339.66 340.22 331.21 335.60 672,548 -1.87(-0.56%)
Oct 27, 2023 344.32 344.32 335.90 337.48 656,019 -5.29(-1.54%)
Oct 26, 2023 346.50 347.82 342.15 342.77 521,764 -3.93(-1.13%)
Oct 25, 2023 350.58 351.30 344.75 346.70 437,477 -3.65(-1.04%)
Oct 24, 2023 346.64 351.00 346.55 350.35 462,787 +5.24(+1.52%)
Oct 23, 2023 342.83 347.38 341.17 345.11 499,362 +0.61(+0.18%)
Oct 20, 2023 340.89 346.25 340.63 344.50 690,096 +3.35(+0.98%)
Oct 19, 2023 347.02 347.02 339.77 341.15 791,795 -0.80(-0.23%)
Oct 18, 2023 346.10 347.16 341.32 341.96 651,171 -5.32(-1.53%)
Oct 17, 2023 346.85 352.46 345.31 347.28 623,983 -1.18(-0.34%)
Oct 16, 2023 346.12 348.80 341.32 348.46 695,364 +4.83(+1.40%)
Oct 13, 2023 342.18 356.46 342.18 343.63 917,666 -3.33(-0.96%)
Oct 12, 2023 356.30 365.98 344.03 346.96 1,808,142 -3.84(-1.10%)
Oct 11, 2023 352.86 356.17 349.42 350.80 970,048 -1.54(-0.44%)
Oct 10, 2023 348.69 355.34 346.38 352.34 673,614 +5.41(+1.56%)
Oct 09, 2023 332.82 347.50 331.95 346.93 903,937 +8.50(+2.51%)
Oct 06, 2023 357.05 357.19 327.02 338.43 1,959,789 -21.47(-5.97%)
Oct 05, 2023 364.25 364.84 358.36 359.90 665,348 -7.70(-2.09%)
Oct 04, 2023 362.37 368.29 358.96 367.60 609,049 +6.76(+1.87%)
Oct 03, 2023 377.08 377.20 359.23 360.84 683,180 -16.21(-4.30%)
Oct 02, 2023 374.23 379.26 373.07 377.05 402,483 +1.73(+0.46%)
Sep 29, 2023 381.38 381.58 374.32 375.32 476,982 -3.49(-0.92%)
Sep 28, 2023 376.82 380.16 374.40 378.81 394,564 +2.08(+0.55%)
Sep 27, 2023 376.63 380.83 374.44 376.72 495,190 +0.98(+0.26%)
Sep 26, 2023 382.95 383.34 375.00 375.74 548,523 -3.85(-1.02%)
Sep 25, 2023 374.89 380.85 378.42 379.60 391,594 +1.74(+0.46%)
Sep 22, 2023 375.83 379.93 372.91 377.85 460,454 +3.27(+0.87%)
Sep 21, 2023 378.99 378.99 372.34 374.58 434,902 -6.73(-1.76%)
Sep 20, 2023 380.88 385.26 380.88 381.31 332,166 +1.99(+0.52%)
Sep 19, 2023 378.37 380.25 375.66 379.32 324,675 -1.47(-0.38%)
Sep 18, 2023 383.96 385.25 378.60 380.79 501,520 -4.13(-1.07%)
Sep 15, 2023 394.19 395.22 383.51 384.92 1,448,074 -10.49(-2.65%)
Sep 14, 2023 393.46 395.52 390.70 395.41 442,107 +3.79(+0.97%)
Sep 13, 2023 389.38 392.33 386.67 391.63 387,873 +2.83(+0.73%)
Sep 12, 2023 387.14 389.07 382.53 388.79 415,578 -1.29(-0.33%)
Sep 11, 2023 381.58 391.29 379.46 390.08 505,873 +7.44(+1.94%)
Sep 08, 2023 385.55 388.23 381.26 382.65 426,864 -1.96(-0.51%)
Sep 07, 2023 379.52 386.49 377.65 384.60 577,127 +4.85(+1.28%)
Sep 06, 2023 384.73 386.24 377.84 379.75 447,821 -5.38(-1.40%)
Sep 05, 2023 389.20 390.01 384.45 385.14 566,092 -1.23(-0.32%)
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.