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 UNCHANGED
Streaming Delayed 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 (%)
Jun 13, 2024 536.83 536.83 522.78 527.24 402,796 -2.64(-0.50%)
Jun 12, 2024 530.52 536.90 528.21 529.88 388,951 +3.44(+0.65%)
Jun 11, 2024 525.05 526.69 518.38 526.44 412,211 +1.40(+0.27%)
Jun 10, 2024 511.54 525.42 510.04 525.05 512,981 +12.96(+2.53%)
Jun 07, 2024 510.05 516.95 509.07 512.08 269,905 -0.14(-0.03%)
Jun 06, 2024 517.78 520.53 508.93 512.22 320,419 -3.40(-0.66%)
Jun 05, 2024 520.45 522.77 514.95 515.62 368,156 -3.87(-0.74%)
Jun 04, 2024 521.28 525.67 515.08 519.49 487,225 -1.99(-0.38%)
Jun 03, 2024 504.06 522.74 502.56 521.49 684,795 +14.36(+2.83%)
May 31, 2024 507.13 508.17 498.07 507.13 969,212 -0.52(-0.10%)
May 30, 2024 512.77 513.48 502.45 507.65 333,621 -0.91(-0.18%)
May 29, 2024 506.05 509.37 503.83 508.55 479,947 +0.93(+0.18%)
May 28, 2024 499.39 508.00 499.39 507.63 412,868 +6.90(+1.38%)
May 24, 2024 502.30 504.12 499.31 500.73 369,329 +0.03(+0.01%)
May 23, 2024 511.91 511.91 499.78 500.70 443,355 -9.76(-1.91%)
May 22, 2024 512.16 513.62 506.90 510.46 339,276 -1.80(-0.35%)
May 21, 2024 515.75 516.52 509.69 512.25 203,434 -2.35(-0.46%)
May 20, 2024 511.63 516.77 510.12 514.61 269,362 +3.04(+0.59%)
May 17, 2024 512.62 518.50 510.72 511.56 344,498 -0.27(-0.05%)
May 16, 2024 512.82 520.20 511.29 511.83 391,088 -4.37(-0.85%)
May 15, 2024 510.22 520.18 510.22 516.20 504,855 +6.95(+1.36%)
May 14, 2024 509.58 512.63 501.59 509.25 412,552 +0.47(+0.09%)
May 13, 2024 517.87 521.25 508.33 508.78 440,759 -8.39(-1.62%)
May 10, 2024 518.21 520.64 514.92 517.17 225,170 +1.39(+0.27%)
May 09, 2024 515.61 519.07 513.01 515.78 269,187 +0.59(+0.11%)
May 08, 2024 514.01 520.63 514.01 515.19 400,589 -0.56(-0.11%)
May 07, 2024 519.40 521.32 515.57 515.75 497,387 -5.13(-0.99%)
May 06, 2024 515.39 524.11 513.70 520.89 420,461 +8.03(+1.57%)
May 03, 2024 516.82 517.51 507.63 512.86 585,236 +1.62(+0.32%)
May 02, 2024 515.84 518.53 510.23 511.24 471,361 -3.71(-0.72%)
May 01, 2024 524.08 527.48 513.53 514.95 692,408 -12.81(-2.43%)
Apr 30, 2024 526.90 541.20 521.42 527.76 1,318,221 +2.13(+0.41%)
Apr 29, 2024 528.79 538.45 506.84 525.62 1,908,922 +27.98(+5.62%)
Apr 26, 2024 490.96 501.19 489.88 497.64 960,829 +4.29(+0.87%)
Apr 25, 2024 486.58 497.02 483.28 493.36 663,560 +7.04(+1.45%)
Apr 24, 2024 478.24 487.44 476.68 486.32 721,419 +6.53(+1.36%)
Apr 23, 2024 474.23 482.13 470.26 479.79 665,470 +9.85(+2.10%)
Apr 22, 2024 476.09 476.09 467.83 469.93 579,635 -2.26(-0.48%)
Apr 19, 2024 481.94 481.94 468.65 472.20 591,962 -8.09(-1.68%)
Apr 18, 2024 481.70 486.05 477.20 480.28 351,557 -0.39(-0.08%)
Apr 17, 2024 488.93 488.93 478.24 480.67 329,638 -4.59(-0.95%)
Apr 16, 2024 487.79 488.18 482.73 485.26 347,084 -1.37(-0.28%)
Apr 15, 2024 497.45 498.75 486.55 486.63 407,466 -7.27(-1.47%)
Apr 12, 2024 499.40 501.16 493.50 493.90 477,101 -9.18(-1.83%)
Apr 11, 2024 506.48 506.48 497.09 503.08 409,466 -2.30(-0.46%)
Apr 10, 2024 492.44 506.47 489.69 505.38 773,986 +8.36(+1.68%)
Apr 09, 2024 498.67 499.71 492.55 497.03 558,027 -3.52(-0.70%)
Apr 08, 2024 491.34 501.75 491.34 500.55 764,795 +8.75(+1.78%)
Apr 05, 2024 483.62 493.54 483.62 491.79 698,392 +10.31(+2.14%)
Apr 04, 2024 504.56 504.56 481.40 481.48 844,737 -22.93(-4.55%)
Apr 03, 2024 494.47 506.99 493.41 504.42 1,073,047 +8.58(+1.73%)
Apr 02, 2024 491.89 496.79 486.56 495.84 519,802 +3.33(+0.68%)
Apr 01, 2024 493.64 496.68 490.73 492.51 628,728 -2.95(-0.60%)
Mar 28, 2024 492.32 495.72 488.37 495.46 670,736 +4.74(+0.97%)
Mar 27, 2024 484.47 491.78 484.03 490.73 1,000,265 +9.10(+1.89%)
Mar 26, 2024 470.09 482.11 466.00 481.62 958,586 +17.84(+3.85%)
Mar 25, 2024 457.64 465.67 456.70 463.78 522,750 +6.67(+1.46%)
Mar 22, 2024 455.69 458.07 453.09 457.11 397,096 +2.54(+0.56%)
Mar 21, 2024 449.76 455.34 446.93 454.57 593,648 +4.14(+0.92%)
Mar 20, 2024 444.53 450.54 443.84 450.43 367,059 +6.80(+1.53%)
Mar 19, 2024 442.68 443.86 438.99 443.63 428,930 +2.10(+0.48%)
Mar 18, 2024 441.20 444.76 439.11 441.53 432,151 +1.57(+0.36%)
Mar 15, 2024 439.01 444.44 438.73 439.96 513,594 -2.43(-0.55%)
Mar 14, 2024 448.97 450.70 441.79 442.39 409,252 -7.29(-1.62%)
Mar 13, 2024 450.53 451.41 446.38 449.68 501,685 -0.10(-0.02%)
Mar 12, 2024 442.19 450.24 441.92 449.78 497,663 +8.63(+1.96%)
Mar 11, 2024 440.94 443.16 436.79 441.15 425,146 -1.10(-0.25%)
Mar 08, 2024 443.08 447.67 440.11 442.26 478,945 -2.35(-0.53%)
Mar 07, 2024 446.16 449.82 444.08 444.60 526,299 +0.13(+0.03%)
Mar 06, 2024 448.93 449.14 441.08 444.48 504,528 -2.33(-0.52%)
Mar 05, 2024 447.54 448.01 443.07 446.81 346,982 -0.40(-0.09%)
Mar 04, 2024 444.68 449.48 443.77 447.21 421,693 +2.74(+0.62%)
Mar 01, 2024 445.23 446.70 441.94 444.46 426,010 -1.11(-0.25%)
Feb 29, 2024 445.22 448.83 440.90 445.58 792,610 +1.97(+0.44%)
Feb 28, 2024 443.30 449.18 441.50 443.61 589,408 +0.10(+0.02%)
Feb 27, 2024 457.41 457.43 441.29 443.51 1,061,784 -12.65(-2.77%)
Feb 26, 2024 460.14 473.24 453.96 456.16 2,277,760 +25.19(+5.85%)
Feb 23, 2024 427.34 431.35 425.29 430.97 983,198 +5.61(+1.32%)
Feb 22, 2024 418.78 426.65 416.79 425.36 573,122 +7.20(+1.72%)
Feb 21, 2024 415.08 419.07 413.78 418.16 489,249 +3.59(+0.87%)
Feb 20, 2024 418.54 418.78 413.88 414.57 451,841 -4.67(-1.11%)
Feb 16, 2024 421.05 425.25 418.94 419.24 408,958 -2.85(-0.68%)
Feb 15, 2024 422.56 425.86 419.63 422.09 372,391 +0.24(+0.06%)
Feb 14, 2024 421.11 422.09 415.06 421.86 485,968 +2.96(+0.71%)
Feb 13, 2024 419.35 422.96 416.05 418.89 413,747 -5.75(-1.36%)
Feb 12, 2024 422.46 426.35 422.20 424.65 387,499 +2.19(+0.52%)
Feb 09, 2024 423.37 424.91 421.82 422.46 393,976 -1.48(-0.35%)
Feb 08, 2024 421.95 428.80 420.39 423.94 543,466 +4.60(+1.10%)
Feb 07, 2024 419.02 425.25 415.85 419.34 530,300 +0.37(+0.09%)
Feb 06, 2024 413.79 422.35 411.00 418.97 597,910 +3.51(+0.84%)
Feb 05, 2024 418.09 419.80 411.73 415.46 508,031 -3.99(-0.95%)
Feb 02, 2024 427.98 427.98 418.83 419.45 641,582 -11.40(-2.65%)
Feb 01, 2024 425.23 431.16 423.71 430.85 416,286 +7.26(+1.71%)
Jan 31, 2024 433.43 433.43 421.85 423.58 439,433 -8.47(-1.96%)
Jan 30, 2024 430.74 436.44 430.27 432.05 561,069 +1.29(+0.30%)
Jan 29, 2024 417.83 431.05 416.48 430.76 623,296 +14.23(+3.42%)
Jan 26, 2024 415.60 418.18 413.97 416.53 354,785 +1.03(+0.25%)
Jan 25, 2024 418.40 418.40 410.29 415.50 492,507 -3.67(-0.87%)
Jan 24, 2024 425.39 426.80 417.64 419.16 418,076 -3.92(-0.93%)
Jan 23, 2024 426.28 428.10 421.00 423.08 409,383 -2.29(-0.54%)
Jan 22, 2024 424.13 427.72 422.69 425.36 491,574 +1.23(+0.29%)
Jan 19, 2024 425.65 425.76 419.35 424.13 504,075 +0.83(+0.20%)
Jan 18, 2024 424.01 429.82 418.97 423.30 607,658 +3.51(+0.84%)
Jan 17, 2024 420.27 425.14 418.15 419.79 531,908 -3.52(-0.83%)
Jan 16, 2024 411.71 423.34 410.20 423.31 709,872 +14.55(+3.56%)
Jan 12, 2024 411.41 411.41 404.44 408.76 362,000 -0.50(-0.12%)
Jan 11, 2024 412.21 412.21 405.63 409.25 315,385 -2.31(-0.56%)
Jan 10, 2024 407.97 411.70 404.27 411.57 450,627 +3.97(+0.97%)
Jan 09, 2024 399.09 409.55 397.80 407.60 544,015 +7.40(+1.85%)
Jan 08, 2024 399.74 401.90 392.64 400.20 694,689 +2.64(+0.67%)
Jan 05, 2024 397.54 402.05 397.16 397.56 523,267 -1.23(-0.31%)
Jan 04, 2024 398.40 402.45 396.95 398.79 528,295 +0.81(+0.20%)
Jan 03, 2024 410.33 410.91 397.90 397.98 616,476 -12.60(-3.07%)
Jan 02, 2024 406.37 412.21 405.73 410.58 549,777 +0.90(+0.22%)
Dec 29, 2023 408.70 411.71 407.02 409.68 363,374 +1.01(+0.25%)
Dec 28, 2023 410.19 411.44 408.37 408.67 227,570 -2.62(-0.64%)
Dec 27, 2023 408.96 411.59 406.24 411.29 265,618 +2.49(+0.61%)
Dec 26, 2023 405.93 409.96 405.93 408.80 309,302 +1.49(+0.37%)
Dec 22, 2023 406.47 409.95 405.35 407.31 385,088 +1.03(+0.25%)
Dec 21, 2023 404.00 407.07 400.79 406.27 368,527 +5.51(+1.38%)
Dec 20, 2023 404.04 408.67 400.58 400.76 448,235 -3.28(-0.81%)
Dec 19, 2023 403.49 407.98 401.39 404.04 447,587 +3.49(+0.87%)
Dec 18, 2023 400.36 402.87 396.70 400.55 567,048 +2.97(+0.75%)
Dec 15, 2023 396.92 399.32 393.48 397.58 1,392,398 -2.78(-0.70%)
Dec 14, 2023 402.50 405.36 397.60 400.36 674,668 +1.25(+0.31%)
Dec 13, 2023 390.39 401.14 389.40 399.11 523,124 +5.94(+1.51%)
Dec 12, 2023 395.33 395.34 390.36 393.17 493,978 -0.66(-0.17%)
Dec 11, 2023 389.41 395.48 389.01 393.84 661,547 +2.56(+0.65%)
Dec 08, 2023 397.10 398.02 388.92 391.28 659,173 -7.04(-1.77%)
Dec 07, 2023 390.91 412.00 389.40 398.31 1,164,265 +9.37(+2.41%)
Dec 06, 2023 391.99 392.23 386.90 388.94 541,556 -1.50(-0.38%)
Dec 05, 2023 395.59 397.86 389.89 390.44 475,863 -5.72(-1.44%)
Dec 04, 2023 391.66 400.97 391.66 396.15 758,102 +2.62(+0.66%)
Dec 01, 2023 389.27 393.95 385.30 393.54 564,310 +4.25(+1.09%)
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%)
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.