Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2022 379.81 382.49 376.40 379.53 565,851 +0.65(+0.17%)
Jun 29, 2022 381.58 382.61 376.23 378.87 479,062 -1.63(-0.43%)
Jun 28, 2022 386.06 388.98 379.96 380.50 461,469 -6.69(-1.73%)
Jun 27, 2022 388.13 390.63 382.11 387.19 620,288 +1.01(+0.26%)
Jun 24, 2022 389.55 389.55 379.93 386.18 728,428 -1.55(-0.40%)
Jun 23, 2022 382.13 387.93 377.47 387.73 474,186 +8.15(+2.15%)
Jun 22, 2022 375.30 385.06 372.06 379.57 450,977 +3.31(+0.88%)
Jun 21, 2022 370.57 378.41 369.39 376.26 460,020 +7.00(+1.90%)
Jun 17, 2022 371.19 371.88 366.14 369.26 568,900 -0.37(-0.10%)
Jun 16, 2022 368.55 376.53 364.94 369.63 503,229 -5.72(-1.52%)
Jun 15, 2022 368.31 377.54 368.31 375.35 484,353 +8.07(+2.20%)
Jun 14, 2022 368.19 373.96 366.08 367.27 653,694 -2.34(-0.63%)
Jun 13, 2022 359.99 372.21 359.99 369.61 830,531 +0.13(+0.03%)
Jun 10, 2022 370.19 371.84 365.66 369.49 537,967 -4.80(-1.28%)
Jun 09, 2022 369.65 376.96 368.20 374.28 573,398 +1.40(+0.37%)
Jun 08, 2022 372.34 380.32 372.34 372.88 462,588 -1.24(-0.33%)
Jun 07, 2022 360.31 374.58 360.31 374.13 416,773 +7.78(+2.12%)
Jun 06, 2022 359.30 367.52 357.62 366.35 487,882 +8.88(+2.49%)
Jun 03, 2022 356.96 362.59 355.57 357.46 370,566 -4.61(-1.27%)
Jun 02, 2022 351.94 364.62 350.73 362.08 462,044 +11.67(+3.33%)
Jun 01, 2022 354.40 354.75 348.66 350.40 441,470 -2.25(-0.64%)
May 31, 2022 354.06 355.91 348.65 352.66 659,193 -2.66(-0.75%)
May 27, 2022 347.11 355.48 346.04 355.32 516,810 +10.00(+2.90%)
May 26, 2022 345.17 351.56 344.40 345.32 443,841 +2.95(+0.86%)
May 25, 2022 332.35 345.88 332.35 342.36 526,416 +10.10(+3.04%)
May 24, 2022 330.91 334.65 325.88 332.26 588,688 -0.82(-0.24%)
May 23, 2022 334.93 336.62 323.90 333.08 485,835 +1.28(+0.39%)
May 20, 2022 328.69 332.46 321.01 331.80 608,493 +5.11(+1.56%)
May 19, 2022 317.19 329.90 316.06 326.69 487,371 +8.17(+2.56%)
May 18, 2022 321.42 322.01 313.27 318.52 562,738 -8.20(-2.51%)
May 17, 2022 330.53 330.53 321.54 326.72 443,924 +0.01(+0.00%)
May 16, 2022 330.35 330.35 321.15 326.71 386,034 -4.36(-1.32%)
May 13, 2022 322.14 333.61 320.88 331.07 544,843 +12.71(+3.99%)
May 12, 2022 313.74 328.00 311.85 318.36 726,887 +2.64(+0.84%)
May 11, 2022 325.15 325.90 315.12 315.72 528,817 -10.28(-3.15%)
May 10, 2022 328.79 332.10 317.65 326.00 525,051 +2.06(+0.64%)
May 09, 2022 325.84 329.06 321.88 323.94 614,702 -7.95(-2.40%)
May 06, 2022 329.79 336.00 325.59 331.90 620,578 +0.10(+0.03%)
May 05, 2022 337.72 342.05 330.10 331.80 609,113 -11.18(-3.26%)
May 04, 2022 335.10 343.96 328.02 342.98 626,725 +9.09(+2.72%)
May 03, 2022 339.17 339.17 329.76 333.89 631,381 -7.07(-2.07%)
May 02, 2022 331.93 342.07 327.77 340.96 754,947 +12.74(+3.88%)
Apr 29, 2022 337.72 338.78 328.07 328.22 904,111 -15.42(-4.49%)
Apr 28, 2022 340.79 351.22 325.92 343.64 1,995,969 -18.48(-5.10%)
Apr 27, 2022 359.29 366.72 357.60 362.12 731,520 +3.09(+0.86%)
Apr 26, 2022 366.42 368.94 356.01 359.03 736,271 -8.19(-2.23%)
Apr 25, 2022 366.29 368.36 358.69 367.21 698,439 -0.65(-0.18%)
Apr 22, 2022 379.67 381.30 367.10 367.86 296,439 -11.82(-3.11%)
Apr 21, 2022 387.92 391.11 379.49 379.68 377,413 -5.33(-1.38%)
Apr 20, 2022 383.21 386.06 378.82 385.01 333,853 +2.34(+0.61%)
Apr 19, 2022 367.62 386.21 367.62 382.67 437,404 +14.17(+3.84%)
Apr 18, 2022 373.28 376.88 365.90 368.50 349,517 -7.53(-2.00%)
Apr 14, 2022 379.62 381.75 375.70 376.03 263,603 -4.78(-1.25%)
Apr 13, 2022 376.56 381.08 374.84 380.81 393,007 +3.49(+0.92%)
Apr 12, 2022 379.30 384.97 376.86 377.32 453,020 +0.63(+0.17%)
Apr 11, 2022 377.83 384.35 374.30 376.69 437,971 -6.67(-1.74%)
Apr 08, 2022 392.45 392.45 382.62 383.36 712,309 -2.53(-0.66%)
Apr 07, 2022 378.07 387.36 375.58 385.90 486,012 +6.12(+1.61%)
Apr 06, 2022 376.38 381.68 367.50 379.78 603,674 -0.07(-0.02%)
Apr 05, 2022 382.60 391.61 379.70 379.85 589,094 -12.25(-3.13%)
Apr 04, 2022 386.48 393.13 381.90 392.10 603,958 +6.42(+1.66%)
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.