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

Domino's Pizza Inc (NY: DPZ )

530.94 -1.22 (-0.23%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 18, 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 (%)
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%)
Sep 01, 2023 386.06 387.11 383.33 386.37 343,573 +3.69(+0.97%)
Aug 31, 2023 390.18 391.67 382.37 382.68 525,733 -6.71(-1.72%)
Aug 30, 2023 382.10 390.64 382.10 389.38 431,055 +7.92(+2.08%)
Aug 29, 2023 381.42 385.34 380.66 381.46 408,017 -2.05(-0.54%)
Aug 28, 2023 376.63 385.50 376.41 383.52 551,493 +7.44(+1.98%)
Aug 25, 2023 376.23 377.89 371.58 376.08 388,260 +1.84(+0.49%)
Aug 24, 2023 375.87 378.54 374.20 374.24 313,131 -3.71(-0.98%)
Aug 23, 2023 375.98 379.74 375.61 377.95 309,670 +2.87(+0.76%)
Aug 22, 2023 375.24 380.22 374.85 375.09 356,338 -0.16(-0.04%)
Aug 21, 2023 373.06 376.87 371.13 375.25 370,715 +1.04(+0.28%)
Aug 18, 2023 375.81 377.94 372.90 374.21 392,907 -3.43(-0.91%)
Aug 17, 2023 385.10 385.65 377.12 377.64 382,631 -6.73(-1.75%)
Aug 16, 2023 387.39 388.72 384.26 384.37 342,220 -4.65(-1.20%)
Aug 15, 2023 391.23 392.90 388.01 389.02 273,150 -3.72(-0.95%)
Aug 14, 2023 388.71 393.04 386.23 392.74 417,188 +3.38(+0.87%)
Aug 11, 2023 391.80 391.86 387.77 389.36 338,128 -4.18(-1.06%)
Aug 10, 2023 392.18 396.05 390.62 393.54 345,937 +2.15(+0.55%)
Aug 09, 2023 395.12 397.18 391.30 391.39 497,039 -1.77(-0.45%)
Aug 08, 2023 392.51 394.05 389.34 393.16 351,297 -0.67(-0.17%)
Aug 07, 2023 391.76 394.73 390.54 393.83 387,173 +3.29(+0.84%)
Aug 04, 2023 398.15 398.15 389.79 390.54 426,058 -5.93(-1.49%)
Aug 03, 2023 392.42 398.98 390.69 396.47 580,761 +3.02(+0.77%)
Aug 02, 2023 393.46 396.96 390.23 393.44 424,168 -1.33(-0.34%)
Aug 01, 2023 391.75 396.42 389.22 394.78 578,597 +2.87(+0.73%)
Jul 31, 2023 395.35 396.64 389.34 391.90 622,534 -4.09(-1.03%)
Jul 28, 2023 400.95 401.16 394.92 395.99 466,805 -1.68(-0.42%)
Jul 27, 2023 395.52 401.36 392.30 397.67 652,278 +1.20(+0.30%)
Jul 26, 2023 391.47 400.06 390.00 396.47 948,621 +4.26(+1.09%)
Jul 25, 2023 382.79 394.82 382.28 392.21 1,038,694 +11.01(+2.89%)
Jul 24, 2023 395.12 396.87 378.56 381.19 2,009,543 +0.45(+0.12%)
Jul 21, 2023 383.66 384.91 379.79 380.74 781,261 -2.36(-0.62%)
Jul 20, 2023 388.37 388.45 380.54 383.10 601,184 -4.44(-1.15%)
Jul 19, 2023 391.75 392.87 384.02 387.55 448,233 +0.04(+0.01%)
Jul 18, 2023 386.23 388.98 383.60 387.51 552,276 +2.52(+0.65%)
Jul 17, 2023 381.08 387.83 378.54 384.99 597,208 +5.02(+1.32%)
Jul 14, 2023 382.93 384.65 378.28 379.97 636,266 -2.18(-0.57%)
Jul 13, 2023 385.95 388.53 380.78 382.15 1,101,172 -1.70(-0.44%)
Jul 12, 2023 394.04 404.95 376.59 383.85 2,785,712 +38.33(+11.09%)
Jul 11, 2023 342.47 346.54 342.47 345.52 485,359 +2.35(+0.69%)
Jul 10, 2023 337.82 347.34 337.82 343.17 738,144 +5.66(+1.68%)
Jul 07, 2023 329.20 340.50 328.39 337.51 693,514 +7.68(+2.33%)
Jul 06, 2023 328.21 330.60 324.03 329.84 473,494 -1.04(-0.31%)
Jul 05, 2023 331.46 331.65 327.58 330.88 547,539 -1.68(-0.50%)
Jul 03, 2023 330.63 334.24 327.28 332.56 347,192 -0.33(-0.10%)
Jun 30, 2023 327.95 333.05 327.23 332.88 510,104 +6.18(+1.89%)
Jun 29, 2023 321.70 329.56 321.70 326.70 624,006 +5.15(+1.60%)
Jun 28, 2023 320.67 322.01 318.85 321.55 706,423 +0.58(+0.18%)
Jun 27, 2023 316.10 322.07 316.10 320.97 411,840 +5.62(+1.78%)
Jun 26, 2023 311.16 316.10 310.04 315.35 403,102 +2.39(+0.76%)
Jun 23, 2023 316.10 317.13 312.73 312.96 806,801 -4.17(-1.31%)
Jun 22, 2023 318.07 319.50 316.45 317.13 343,188 -2.04(-0.64%)
Jun 21, 2023 318.34 321.78 317.96 319.17 514,804 -2.40(-0.75%)
Jun 20, 2023 326.72 327.79 320.93 321.57 660,481 -5.80(-1.77%)
Jun 16, 2023 326.33 338.52 325.40 327.37 2,090,814 +5.88(+1.83%)
Jun 15, 2023 316.10 322.52 314.47 321.49 1,325,805 +17.51(+5.76%)
May 08, 2023 306.11 309.18 303.89 303.98 466,206 -2.13(-0.70%)
May 05, 2023 307.69 310.25 305.79 306.11 502,330 -0.30(-0.10%)
May 04, 2023 307.64 310.92 305.23 306.41 466,804 -3.39(-1.10%)
May 03, 2023 305.72 312.93 305.01 309.80 595,596 +3.22(+1.05%)
May 02, 2023 305.38 308.35 302.60 306.58 794,183 +0.33(+0.11%)
May 01, 2023 311.44 313.06 305.51 306.25 1,174,540 -6.12(-1.96%)
Apr 28, 2023 313.22 315.23 309.30 312.37 940,096 +0.32(+0.10%)
Apr 27, 2023 344.57 348.26 310.05 312.05 2,148,234 -21.54(-6.46%)
Apr 26, 2023 323.32 334.12 323.25 333.58 1,073,942 +9.25(+2.85%)
Apr 25, 2023 325.55 326.18 322.12 324.34 740,496 -0.63(-0.19%)
Apr 24, 2023 326.73 327.15 321.34 324.96 646,699 -0.25(-0.08%)
Apr 21, 2023 320.75 325.25 318.28 325.21 718,968 +7.50(+2.36%)
Apr 20, 2023 319.75 320.48 316.64 317.71 496,842 -2.71(-0.85%)
Apr 19, 2023 321.54 322.75 318.50 320.43 529,013 -1.02(-0.32%)
Apr 18, 2023 325.46 326.85 320.41 321.45 561,382 -3.15(-0.97%)
Apr 17, 2023 326.99 328.65 323.37 324.60 664,830 -0.47(-0.15%)
Apr 14, 2023 326.67 330.52 324.79 325.07 518,747 -2.18(-0.67%)
Apr 13, 2023 321.86 327.97 321.48 327.26 547,635 +6.06(+1.89%)
Apr 12, 2023 327.50 328.21 321.00 321.20 598,722 -5.90(-1.80%)
Apr 11, 2023 324.28 328.38 322.82 327.10 523,781 +2.69(+0.83%)
Apr 10, 2023 323.65 326.12 321.26 324.41 516,490 -0.86(-0.26%)
Apr 06, 2023 323.62 326.02 322.03 325.27 736,335 +2.16(+0.67%)
Apr 05, 2023 323.76 327.29 322.34 323.11 628,780 -0.58(-0.18%)
Apr 04, 2023 325.77 327.79 321.48 323.69 679,346 -3.49(-1.07%)
Apr 03, 2023 324.80 327.89 320.73 327.18 812,318 +2.61(+0.80%)
Mar 31, 2023 322.29 327.19 321.94 324.57 1,104,869 +2.19(+0.68%)
Mar 30, 2023 324.40 324.40 320.39 322.39 801,281 +0.07(+0.02%)
Mar 29, 2023 321.56 325.05 320.39 322.32 823,019 +3.30(+1.03%)
Mar 28, 2023 316.48 319.43 314.75 319.02 565,535 +1.98(+0.62%)
Mar 27, 2023 309.75 318.81 307.69 317.05 1,360,463 +10.54(+3.44%)
Mar 24, 2023 310.62 311.28 305.61 306.51 833,244 -3.86(-1.24%)
Mar 23, 2023 308.73 313.66 307.31 310.36 528,588 +3.10(+1.01%)
Mar 22, 2023 311.31 313.04 306.89 307.26 476,358 -5.27(-1.69%)
Mar 21, 2023 312.32 313.93 309.67 312.54 465,617 +0.45(+0.14%)
Mar 20, 2023 305.82 312.71 305.82 312.09 883,596 +6.41(+2.10%)
Mar 17, 2023 309.22 312.38 302.63 305.68 1,975,938 -3.22(-1.04%)
Mar 16, 2023 307.93 312.45 305.73 308.90 872,510 +1.32(+0.43%)
Mar 15, 2023 299.84 308.52 299.16 307.58 784,968 +5.41(+1.79%)
Mar 14, 2023 300.16 303.51 298.93 302.17 573,806 +5.63(+1.90%)
Mar 13, 2023 294.00 302.62 291.78 296.54 871,417 +2.38(+0.81%)
Mar 10, 2023 303.39 303.39 292.80 294.16 986,380 -8.78(-2.90%)
Mar 09, 2023 306.08 307.85 301.17 302.94 563,772 -2.95(-0.96%)
Mar 08, 2023 302.54 306.68 301.84 305.89 904,641 +1.25(+0.41%)
Mar 07, 2023 309.92 314.14 304.32 304.63 1,022,925 -5.36(-1.73%)
Mar 06, 2023 303.48 312.71 302.98 310.00 1,541,766 +11.33(+3.79%)
Mar 03, 2023 295.86 301.62 295.43 298.67 913,687 -0.55(-0.18%)
Mar 02, 2023 295.96 299.75 294.00 299.21 694,350 +3.52(+1.19%)
Mar 01, 2023 287.96 296.60 287.38 295.70 1,395,880 +7.57(+2.63%)
Feb 28, 2023 286.68 291.95 285.50 288.13 1,415,312 -1.59(-0.55%)
Feb 27, 2023 292.06 294.46 285.18 289.72 1,858,215 -1.80(-0.62%)
Feb 24, 2023 296.06 304.29 291.06 291.52 2,209,853 -10.18(-3.37%)
Feb 23, 2023 308.85 312.92 296.10 301.70 3,898,699 -39.79(-11.65%)
Feb 22, 2023 340.13 344.62 334.52 341.49 1,231,579 -1.73(-0.51%)
Feb 21, 2023 345.56 347.45 341.37 343.23 515,664 -6.99(-2.00%)
Feb 17, 2023 348.76 350.31 344.48 350.21 836,346 +0.52(+0.15%)
Feb 16, 2023 349.49 352.72 347.43 349.69 433,830 -3.20(-0.91%)
Feb 15, 2023 339.93 353.12 339.93 352.90 561,096 +12.27(+3.60%)
Feb 14, 2023 347.55 347.55 338.77 340.63 457,511 -7.32(-2.10%)
Feb 13, 2023 347.13 350.70 345.34 347.95 496,242 +0.97(+0.28%)
Feb 10, 2023 345.86 352.16 345.66 346.98 713,924 -0.89(-0.26%)
Feb 09, 2023 350.19 350.98 346.80 347.87 522,574 +1.35(+0.39%)
Feb 08, 2023 348.65 349.07 343.21 346.52 301,367 -3.54(-1.01%)
Feb 07, 2023 346.74 350.56 343.30 350.06 309,685 +1.19(+0.34%)
Feb 06, 2023 350.14 353.93 347.61 348.86 504,900 -3.57(-1.01%)
Feb 03, 2023 350.02 355.98 347.96 352.43 400,927 -0.83(-0.24%)
Feb 02, 2023 357.80 362.57 349.19 353.26 709,985 +0.67(+0.19%)
Feb 01, 2023 344.32 355.92 343.24 352.60 772,345 +6.66(+1.92%)
Jan 31, 2023 339.32 346.55 336.50 345.94 647,786 +4.42(+1.29%)
Jan 30, 2023 347.38 350.08 340.85 341.52 469,159 -6.55(-1.88%)
Jan 27, 2023 347.17 351.08 345.64 348.07 472,941 +1.11(+0.32%)
Jan 26, 2023 346.34 353.52 344.09 346.96 774,481 +3.33(+0.97%)
Jan 25, 2023 329.28 343.98 329.03 343.63 617,918 +11.08(+3.33%)
Jan 24, 2023 335.94 336.66 327.70 332.55 585,983 -5.99(-1.77%)
Jan 23, 2023 338.49 340.54 330.90 338.54 627,095 -2.54(-0.74%)
Jan 20, 2023 343.89 343.89 335.26 341.08 588,954 -0.79(-0.23%)
Jan 19, 2023 338.86 347.40 338.83 341.87 869,344 +2.32(+0.68%)
Jan 18, 2023 340.66 343.90 337.44 339.55 735,163 +2.25(+0.67%)
Jan 17, 2023 338.10 343.85 335.19 337.31 699,428 +6.62(+2.00%)
Jan 13, 2023 325.35 331.07 316.76 330.69 1,126,836 -0.18(-0.05%)
Jan 12, 2023 343.71 343.71 330.10 330.87 775,583 -11.98(-3.50%)
Jan 11, 2023 335.76 342.97 335.00 342.85 693,448 +9.92(+2.98%)
Jan 10, 2023 325.21 334.02 324.06 332.94 662,725 +5.73(+1.75%)
Jan 09, 2023 338.10 342.79 326.36 327.20 644,444 -8.56(-2.55%)
Jan 06, 2023 332.00 336.30 328.06 335.77 509,201 +3.71(+1.12%)
Jan 05, 2023 334.18 334.18 328.32 332.06 483,396 -5.45(-1.61%)
Jan 04, 2023 336.23 338.63 332.72 337.50 590,026 +5.02(+1.51%)
Jan 03, 2023 343.86 343.86 326.95 332.49 591,858 -6.99(-2.06%)
Dec 30, 2022 339.90 339.90 334.72 339.47 293,975 -3.33(-0.97%)
Dec 29, 2022 339.47 346.15 338.12 342.81 279,412 +5.28(+1.56%)
Dec 28, 2022 347.24 348.63 337.49 337.52 313,134 -9.79(-2.82%)
Dec 27, 2022 345.01 347.84 340.53 347.31 309,216 +1.35(+0.39%)
Dec 23, 2022 344.32 347.25 340.06 345.96 332,162 +0.79(+0.23%)
Dec 22, 2022 348.72 348.72 337.04 345.17 357,704 -6.00(-1.71%)
Dec 21, 2022 348.01 353.09 347.95 351.17 400,113 +4.51(+1.30%)
Dec 20, 2022 348.85 348.87 342.81 346.66 361,482 -2.55(-0.73%)
Dec 19, 2022 351.09 353.51 347.71 349.20 400,578 -0.88(-0.25%)
Dec 16, 2022 347.01 354.46 344.22 350.09 871,844 +0.24(+0.07%)
Dec 15, 2022 357.75 357.75 344.45 349.85 662,725 -9.56(-2.66%)
Dec 14, 2022 352.80 361.79 351.03 359.41 667,457 +5.85(+1.65%)
Dec 13, 2022 363.09 365.51 353.33 353.56 705,344 -1.45(-0.41%)
Dec 12, 2022 354.95 356.21 350.33 355.00 554,692 +0.68(+0.19%)
Dec 09, 2022 364.18 369.94 354.18 354.32 575,620 -12.01(-3.28%)
Dec 08, 2022 364.88 366.92 360.16 366.33 460,351 +2.74(+0.75%)
Dec 07, 2022 360.17 365.01 358.25 363.59 373,153 +2.72(+0.75%)
Dec 06, 2022 370.04 370.29 355.37 360.87 638,771 -11.63(-3.12%)
Dec 05, 2022 378.55 378.69 369.47 372.50 586,448 -1.47(-0.39%)
Dec 02, 2022 372.34 376.19 370.66 373.97 403,034 -2.75(-0.73%)
Dec 01, 2022 382.23 383.03 376.01 376.72 379,820 -3.08(-0.81%)
Nov 30, 2022 374.25 382.02 368.42 379.80 911,082 +5.54(+1.48%)
Nov 29, 2022 372.65 375.65 369.76 374.26 394,456 +0.75(+0.20%)
Nov 28, 2022 380.00 382.53 373.00 373.51 384,832 -6.61(-1.74%)
Nov 25, 2022 383.54 385.93 378.41 380.12 189,291 -2.62(-0.68%)
Nov 23, 2022 370.16 382.99 369.83 382.74 498,046 +15.31(+4.17%)
Nov 22, 2022 367.20 369.15 363.94 367.43 357,841 -1.72(-0.47%)
Nov 21, 2022 360.11 370.85 360.11 369.15 707,010 +9.71(+2.70%)
Nov 18, 2022 365.59 373.03 356.67 359.44 810,337 +1.13(+0.32%)
Nov 17, 2022 351.58 358.38 347.56 358.30 439,255 +2.21(+0.62%)
Nov 16, 2022 360.17 367.94 353.61 356.10 478,530 -2.22(-0.62%)
Nov 15, 2022 363.87 366.90 357.33 358.31 611,403 -3.41(-0.94%)
Nov 14, 2022 357.31 369.35 355.55 361.72 791,157 +3.62(+1.01%)
Nov 11, 2022 349.19 362.20 348.48 358.10 714,801 +8.50(+2.43%)
Nov 10, 2022 339.80 350.27 334.70 349.60 853,040 +18.84(+5.70%)
Nov 09, 2022 329.09 332.09 325.11 330.76 543,220 +1.03(+0.31%)
Nov 08, 2022 339.97 343.28 327.30 329.74 586,209 -10.20(-3.00%)
Nov 07, 2022 351.68 352.10 339.51 339.94 826,429 -11.45(-3.26%)
Nov 04, 2022 346.28 351.80 339.93 351.39 915,070 +7.41(+2.15%)
Nov 03, 2022 327.34 345.04 327.34 343.98 916,191 +12.74(+3.85%)
Nov 02, 2022 326.80 340.98 325.89 331.24 1,089,929 +5.46(+1.68%)
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.