Domino's Pizza Inc (NY: DPZ )

525.00 USD +13.35 (+2.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 478.38 490.14 474.03 488.97 351,782 +9.64(+2.01%)
Oct 28, 2021 480.30 482.53 473.82 479.33 473,160 -0.94(-0.20%)
Oct 27, 2021 469.38 482.12 468.00 480.27 571,370 +14.49(+3.11%)
Oct 26, 2021 467.52 465.78 362,934 -0.46(-0.10%)
Oct 25, 2021 464.25 469.78 460.81 466.24 293,479 +1.91(+0.41%)
Oct 22, 2021 467.81 472.36 463.48 464.33 408,578 -3.63(-0.78%)
Oct 21, 2021 460.65 468.31 456.82 467.96 457,026 +9.38(+2.05%)
Oct 20, 2021 465.17 468.91 455.12 458.58 576,372 -6.79(-1.46%)
Oct 19, 2021 460.24 467.88 456.85 465.37 519,081 +5.47(+1.19%)
Oct 18, 2021 458.02 467.27 456.51 459.90 762,829 +4.99(+1.10%)
Oct 15, 2021 473.89 475.00 453.34 454.91 1,369,495 -22.57(-4.73%)
Oct 14, 2021 461.00 489.89 455.96 477.48 1,518,639 +1.20(+0.25%)
Oct 13, 2021 479.72 480.45 474.03 476.28 631,095 -3.77(-0.79%)
Oct 12, 2021 481.37 483.16 476.12 480.05 413,471 +0.57(+0.12%)
Oct 11, 2021 477.88 484.46 472.43 479.48 359,597 -0.84(-0.17%)
Oct 08, 2021 484.58 488.39 479.64 480.32 327,920 -2.39(-0.50%)
Oct 07, 2021 482.20 491.18 481.29 482.71 484,149 +0.05(+0.01%)
Oct 06, 2021 473.67 483.78 470.69 482.66 469,661 +8.04(+1.69%)
Oct 05, 2021 471.35 477.84 470.23 474.62 357,477 +3.71(+0.79%)
Oct 04, 2021 474.00 474.98 468.77 470.91 465,906 -4.16(-0.88%)
Oct 01, 2021 479.02 479.02 470.33 475.07 380,838 -1.89(-0.40%)
Sep 30, 2021 484.44 487.15 476.25 476.96 485,465 -6.04(-1.25%)
Sep 29, 2021 486.66 488.36 482.42 483.00 248,262 -1.91(-0.39%)
Sep 28, 2021 487.20 488.65 482.46 484.91 368,044 -2.32(-0.48%)
Sep 27, 2021 489.21 493.36 484.15 487.23 356,615 -2.61(-0.53%)
Sep 24, 2021 493.40 495.00 486.02 489.84 357,243 -2.97(-0.60%)
Sep 23, 2021 497.88 498.88 492.50 492.81 252,133 -2.71(-0.55%)
Sep 22, 2021 500.68 500.68 491.25 495.52 428,115 -2.63(-0.53%)
Sep 21, 2021 496.15 503.60 495.31 498.15 349,514 +1.09(+0.22%)
Sep 20, 2021 502.15 504.45 493.84 497.06 396,201 -6.48(-1.29%)
Sep 17, 2021 509.29 512.15 501.52 503.54 908,052 -7.67(-1.50%)
Sep 16, 2021 506.94 512.71 502.55 511.21 402,252 +5.65(+1.12%)
Sep 15, 2021 506.74 509.48 501.36 505.56 354,925 -1.40(-0.28%)
Sep 14, 2021 511.95 511.95 505.44 506.96 277,265 -4.14(-0.81%)
Sep 13, 2021 510.92 513.03 504.66 511.10 441,266 +0.23(+0.05%)
Sep 10, 2021 515.82 516.47 510.41 510.87 323,266 -5.25(-1.02%)
Sep 09, 2021 522.27 525.77 515.01 516.12 255,560 -5.25(-1.01%)
Sep 08, 2021 515.08 522.22 512.85 521.37 319,174 +7.35(+1.43%)
Sep 07, 2021 514.39 516.35 508.48 514.02 446,761 -0.48(-0.09%)
Sep 03, 2021 516.08 520.98 512.23 514.50 373,168 -2.79(-0.54%)
Sep 02, 2021 519.17 519.17 512.56 517.29 286,064 +1.89(+0.37%)
Sep 01, 2021 515.02 517.47 508.47 515.40 343,565 -1.49(-0.29%)
Aug 31, 2021 517.98 520.58 515.69 516.89 299,776 -0.36(-0.07%)
Aug 30, 2021 511.87 520.11 511.87 517.25 272,205 +5.38(+1.05%)
Aug 27, 2021 508.03 513.06 508.03 511.87 238,716 +1.28(+0.25%)
Aug 26, 2021 512.46 514.49 508.44 510.59 238,230 -1.55(-0.30%)
Aug 25, 2021 502.48 512.55 501.48 512.14 417,019 +10.56(+2.11%)
Aug 24, 2021 510.00 510.00 500.43 501.58 377,878 -7.94(-1.56%)
Aug 23, 2021 510.04 516.47 505.00 509.52 397,969 +0.00(+0.00%)
Aug 20, 2021 518.24 518.36 507.03 509.52 761,237 -8.80(-1.70%)
Aug 19, 2021 523.60 525.15 515.72 518.32 263,417 -7.30(-1.39%)
Aug 18, 2021 525.50 533.78 523.75 525.62 335,710 -2.13(-0.40%)
Aug 17, 2021 513.34 531.60 512.54 527.75 638,607 +14.56(+2.84%)
Aug 16, 2021 518.12 518.19 512.35 513.19 332,168 -3.83(-0.74%)
Aug 13, 2021 515.75 518.66 512.35 517.02 462,037 +0.54(+0.10%)
Aug 12, 2021 514.73 518.73 513.89 516.48 303,354 +1.15(+0.22%)
Aug 11, 2021 518.00 523.49 514.36 515.33 263,946 -3.60(-0.69%)
Aug 10, 2021 529.63 530.97 517.72 518.93 315,923 -10.54(-1.99%)
Aug 09, 2021 531.08 533.12 525.45 529.47 258,922 -3.97(-0.74%)
Aug 06, 2021 536.05 537.77 531.65 533.44 254,029 -2.04(-0.38%)
Aug 05, 2021 535.32 538.51 529.37 535.48 261,829 -1.20(-0.22%)
Aug 04, 2021 541.90 542.61 536.11 536.68 414,859 -3.79(-0.70%)
Aug 03, 2021 531.00 543.57 530.56 540.47 460,391 +10.11(+1.91%)
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.