Skip to main content

Domino's Pizza Inc (NY: DPZ )

532.16 +10.75 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 368.15 370.26 361.49 369.77 669,355 +1.99(+0.54%)
Jul 30, 2020 366.32 369.23 363.14 367.78 709,814 -0.59(-0.16%)
Jul 29, 2020 370.32 372.35 367.56 368.37 455,741 -0.26(-0.07%)
Jul 28, 2020 372.57 373.81 368.00 368.63 498,490 -4.01(-1.08%)
Jul 27, 2020 373.61 377.69 370.25 372.64 574,669 +2.58(+0.70%)
Jul 24, 2020 362.95 370.36 360.17 370.06 574,002 +5.35(+1.47%)
Jul 23, 2020 373.00 373.59 361.43 364.71 646,013 -7.46(-2.00%)
Jul 22, 2020 371.55 378.00 370.53 372.17 594,142 +1.25(+0.34%)
Jul 21, 2020 377.80 378.41 369.72 370.92 579,212 -3.46(-0.92%)
Jul 20, 2020 374.06 377.48 368.35 374.38 690,838 +1.16(+0.31%)
Jul 17, 2020 392.14 392.14 371.10 373.22 1,238,130 -16.55(-4.25%)
Jul 16, 2020 386.40 403.76 386.10 389.77 1,381,870 -5.89(-1.49%)
Jul 15, 2020 383.53 399.16 382.03 395.66 1,210,757 +10.88(+2.83%)
Jul 14, 2020 382.99 387.77 373.57 384.78 926,121 +0.88(+0.23%)
Jul 13, 2020 384.49 398.98 383.76 383.90 1,222,625 +2.94(+0.77%)
Jul 10, 2020 370.14 381.53 367.00 380.96 901,152 +12.25(+3.32%)
Jul 09, 2020 369.25 370.47 361.90 368.71 571,019 +1.30(+0.35%)
Jul 08, 2020 365.09 368.64 364.84 367.41 517,091 +2.87(+0.79%)
Jul 07, 2020 367.98 371.80 364.29 364.54 749,972 -3.69(-1.00%)
Jul 06, 2020 361.54 370.15 359.82 368.23 699,538 +10.44(+2.92%)
Jul 02, 2020 361.10 363.44 355.91 357.80 434,108 -1.55(-0.43%)
Jul 01, 2020 355.24 360.60 353.50 359.35 456,074 +6.00(+1.70%)
Jun 30, 2020 352.82 354.86 347.67 353.35 787,062 +0.26(+0.07%)
Jun 29, 2020 349.25 354.22 346.23 353.09 507,341 +3.21(+0.92%)
Jun 26, 2020 358.24 358.90 348.50 349.88 831,833 -7.55(-2.11%)
Jun 25, 2020 357.44 359.88 353.23 357.42 505,209 -1.70(-0.47%)
Jun 24, 2020 361.45 365.25 356.58 359.12 574,702 -1.98(-0.55%)
Jun 23, 2020 370.90 371.56 360.39 361.11 499,560 -6.77(-1.84%)
Jun 22, 2020 360.62 370.24 359.67 367.88 559,300 +5.95(+1.64%)
Jun 19, 2020 364.22 364.40 357.32 361.93 939,628 +2.74(+0.76%)
Jun 18, 2020 364.34 365.01 357.71 359.19 483,838 -4.90(-1.35%)
Jun 17, 2020 358.99 366.16 358.41 364.09 704,715 +5.56(+1.55%)
Jun 16, 2020 363.50 364.57 354.89 358.53 807,091 -2.93(-0.81%)
Jun 15, 2020 360.17 362.19 352.75 361.46 967,984 -0.22(-0.06%)
Jun 12, 2020 368.54 370.32 350.01 361.68 1,089,872 -3.69(-1.01%)
Jun 11, 2020 369.39 377.01 364.79 365.37 823,873 -9.10(-2.43%)
Jun 10, 2020 365.84 375.12 363.10 374.47 889,438 +9.64(+2.64%)
Jun 09, 2020 359.79 367.88 357.89 364.83 857,615 +6.11(+1.70%)
Jun 08, 2020 354.88 360.36 353.95 358.72 671,376 -0.56(-0.16%)
Jun 05, 2020 364.31 364.94 354.94 359.28 749,717 -6.08(-1.66%)
Jun 04, 2020 372.63 376.41 362.26 365.36 730,948 -7.03(-1.89%)
Jun 03, 2020 369.39 373.21 367.48 372.39 638,633 +5.04(+1.37%)
Jun 02, 2020 369.04 369.86 363.79 367.35 691,691 +1.22(+0.33%)
Jun 01, 2020 368.04 376.44 365.76 366.12 1,018,903 -2.16(-0.59%)
May 29, 2020 353.41 368.92 352.91 368.28 1,176,540 +19.37(+5.55%)
May 28, 2020 358.85 358.85 347.98 348.92 727,116 -8.04(-2.25%)
May 27, 2020 347.17 358.13 343.64 356.95 1,347,357 +13.18(+3.83%)
May 26, 2020 357.89 358.29 343.74 343.77 907,324 -11.40(-3.21%)
May 22, 2020 359.33 361.04 350.81 355.17 670,303 -3.00(-0.84%)
May 21, 2020 360.23 361.56 356.01 358.16 464,890 -1.91(-0.53%)
May 20, 2020 356.03 360.23 354.78 360.07 790,064 +6.90(+1.95%)
May 19, 2020 346.48 355.37 344.96 353.17 648,973 +5.26(+1.51%)
May 18, 2020 361.50 361.50 344.63 347.91 1,066,287 -11.01(-3.07%)
May 15, 2020 355.20 358.97 352.61 358.93 612,471 +0.03(+0.01%)
May 14, 2020 366.41 368.41 355.56 358.90 776,722 -8.54(-2.32%)
May 13, 2020 362.45 367.80 359.39 367.44 1,126,238 +6.70(+1.86%)
May 12, 2020 363.28 364.82 358.24 360.74 942,131 +0.43(+0.12%)
May 11, 2020 352.35 365.31 348.42 360.31 10,768,059 +8.00(+2.27%)
May 08, 2020 352.69 356.68 348.50 352.31 985,654 +1.85(+0.53%)
May 07, 2020 354.12 355.04 347.56 350.46 1,374,846 -4.90(-1.38%)
May 06, 2020 352.76 362.29 352.76 355.36 970,550 +0.80(+0.23%)
May 05, 2020 345.95 355.87 340.85 354.56 814,485 +11.80(+3.44%)
May 04, 2020 340.05 345.08 339.89 342.76 656,293 +1.72(+0.50%)
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.