Domino's Pizza Inc (NY: DPZ )

522.84 USD +11.19 (+2.19%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 532.48 538.03 522.26 524.14 901,116 -9.81(-1.84%)
Nov 29, 2021 528.97 539.19 525.59 533.95 323,918 +4.07(+0.77%)
Nov 26, 2021 534.00 540.56 528.34 529.88 205,352 -4.10(-0.77%)
Nov 24, 2021 531.88 538.50 529.00 533.98 209,573 +2.07(+0.39%)
Nov 23, 2021 534.20 536.63 526.30 531.91 277,842 -1.45(-0.27%)
Nov 22, 2021 532.99 538.81 528.76 533.36 298,845 -2.23(-0.42%)
Nov 19, 2021 546.17 549.51 534.42 535.59 615,400 -1.24(-0.23%)
Nov 18, 2021 533.14 536.90 533.62 536.83 342,038 +5.35(+1.01%)
Nov 17, 2021 524.04 534.29 521.86 531.48 404,703 +6.23(+1.19%)
Nov 16, 2021 516.96 527.34 514.75 525.25 410,458 +7.93(+1.53%)
Nov 15, 2021 515.00 522.97 507.02 517.32 762,769 +4.02(+0.78%)
Nov 12, 2021 509.21 522.06 507.17 513.30 784,254 +6.34(+1.25%)
Nov 11, 2021 494.37 507.17 493.06 506.96 498,901 +11.81(+2.39%)
Nov 10, 2021 495.19 495.15 244,451 -3.34(-0.67%)
Nov 09, 2021 499.88 508.80 496.75 498.49 453,316 +1.82(+0.37%)
Nov 08, 2021 493.76 497.33 487.42 496.67 257,790 +0.79(+0.16%)
Nov 05, 2021 505.76 507.21 492.42 495.88 486,379 -13.50(-2.65%)
Nov 04, 2021 487.73 509.90 486.48 509.38 596,186 +24.12(+4.97%)
Nov 03, 2021 487.63 489.49 480.55 485.26 364,268 -1.61(-0.33%)
Nov 02, 2021 488.06 490.03 478.36 486.87 462,466 -0.51(-0.10%)
Nov 01, 2021 489.68 488.97 479.39 487.38 457,086 -1.59(-0.33%)
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%)
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.