Domino's Pizza Inc (NY: DPZ )

529.88 USD -4.10 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 369.53 372.34 366.77 367.79 513,664 -0.34(-0.09%)
Mar 30, 2021 370.60 370.98 365.58 368.13 548,901 -3.95(-1.06%)
Mar 29, 2021 372.41 377.98 370.03 372.08 460,385 +0.24(+0.06%)
Mar 26, 2021 366.25 372.05 365.05 371.84 483,100 +4.24(+1.15%)
Mar 25, 2021 366.12 368.45 364.01 367.60 627,763 +1.38(+0.38%)
Mar 24, 2021 374.01 374.02 363.57 366.22 751,445 -8.20(-2.19%)
Mar 23, 2021 369.71 374.94 367.68 374.42 608,518 +5.10(+1.38%)
Mar 22, 2021 363.71 370.32 363.50 369.32 555,406 +5.62(+1.55%)
Mar 19, 2021 365.40 366.58 361.74 363.70 898,200 -0.12(-0.03%)
Mar 18, 2021 360.76 364.46 355.27 363.82 583,871 +0.57(+0.16%)
Mar 17, 2021 363.22 364.38 359.31 363.25 646,528 -2.76(-0.75%)
Mar 16, 2021 365.07 367.62 362.34 366.01 687,992 +3.04(+0.84%)
Mar 15, 2021 361.75 363.17 357.50 362.97 759,560 +1.86(+0.52%)
Mar 12, 2021 353.73 361.63 353.23 361.11 683,100 +2.74(+0.76%)
Mar 11, 2021 358.75 362.45 355.09 358.37 990,569 +0.44(+0.12%)
Mar 10, 2021 355.50 360.74 352.46 357.93 1,581,969 +3.85(+1.09%)
Mar 09, 2021 339.36 354.61 337.08 354.08 1,404,978 +20.57(+6.17%)
Mar 08, 2021 330.00 336.60 325.63 333.51 990,809 +3.27(+0.99%)
Mar 05, 2021 330.19 331.39 319.71 330.24 736,100 -0.29(-0.09%)
Mar 04, 2021 332.93 338.92 326.66 330.53 767,615 -2.20(-0.66%)
Mar 03, 2021 340.98 342.64 332.28 332.73 801,997 -10.28(-3.00%)
Mar 02, 2021 345.57 347.50 340.94 343.01 592,213 -2.05(-0.59%)
Mar 01, 2021 349.56 349.60 344.52 345.06 1,157,564 -1.45(-0.42%)
Feb 26, 2021 339.26 348.64 337.10 346.51 1,340,600 +7.51(+2.22%)
Feb 25, 2021 340.00 344.18 331.22 339.00 2,628,316 -25.59(-7.02%)
Feb 24, 2021 367.35 368.47 360.01 364.59 623,825 -2.15(-0.59%)
Feb 23, 2021 362.42 369.03 358.36 366.74 638,998 +1.58(+0.43%)
Feb 22, 2021 371.00 371.99 361.19 365.16 768,547 -6.30(-1.70%)
Feb 19, 2021 378.08 378.24 371.00 371.46 501,100 -5.68(-1.51%)
Feb 18, 2021 375.67 378.90 374.46 377.14 302,858 +0.65(+0.17%)
Feb 17, 2021 377.10 377.10 370.67 376.49 534,278 -1.43(-0.38%)
Feb 16, 2021 386.17 387.46 377.68 377.92 469,160 -7.25(-1.88%)
Feb 12, 2021 385.07 388.05 382.31 385.17 355,100 -0.03(-0.01%)
Feb 11, 2021 383.27 385.94 380.99 385.20 462,102 +3.14(+0.82%)
Feb 10, 2021 384.02 386.48 381.09 382.06 465,757 -0.90(-0.24%)
Feb 09, 2021 380.30 384.30 379.04 382.96 399,726 +2.90(+0.76%)
Feb 08, 2021 375.29 380.49 374.51 380.06 443,512 +2.83(+0.75%)
Feb 05, 2021 374.07 382.10 373.49 377.23 518,600 +4.23(+1.13%)
Feb 04, 2021 373.77 374.46 371.00 373.00 456,460 -0.33(-0.09%)
Feb 03, 2021 376.68 379.85 372.00 373.33 495,495 -3.89(-1.03%)
Feb 02, 2021 374.60 382.87 373.64 377.22 460,202 +5.80(+1.56%)
Feb 01, 2021 370.00 375.99 368.25 371.42 471,692 +0.66(+0.18%)
Jan 29, 2021 371.33 376.98 369.71 370.76 506,300 -0.84(-0.23%)
Jan 28, 2021 378.24 378.24 366.50 371.60 763,201 -5.31(-1.41%)
Jan 27, 2021 376.87 381.00 371.04 376.91 635,698 -1.93(-0.51%)
Jan 26, 2021 378.50 380.99 374.00 378.84 581,536 +0.35(+0.09%)
Jan 25, 2021 381.24 384.00 376.65 378.49 424,222 -1.88(-0.49%)
Jan 22, 2021 381.57 381.57 375.86 380.37 341,300 -0.75(-0.20%)
Jan 21, 2021 379.00 382.74 376.00 381.12 500,645 +2.12(+0.56%)
Jan 20, 2021 373.50 379.23 371.00 379.00 412,051 +6.35(+1.70%)
Jan 19, 2021 377.90 379.61 372.58 372.65 509,015 -2.58(-0.69%)
Jan 15, 2021 374.80 377.23 371.34 375.23 494,800 +1.43(+0.38%)
Jan 14, 2021 385.43 385.43 373.64 373.80 655,344 -8.06(-2.11%)
Jan 13, 2021 385.00 387.89 381.82 381.86 443,006 -3.64(-0.94%)
Jan 12, 2021 391.91 394.31 384.20 385.50 561,916 -5.04(-1.29%)
Jan 11, 2021 389.51 397.40 387.95 390.54 629,808 +1.71(+0.44%)
Jan 08, 2021 382.28 388.94 381.19 388.83 491,500 +5.64(+1.47%)
Jan 07, 2021 378.11 387.29 378.11 383.19 528,947 -1.68(-0.44%)
Jan 06, 2021 378.01 385.70 377.42 384.87 629,697 +3.53(+0.93%)
Jan 05, 2021 378.00 382.22 377.80 381.34 547,091 +1.84(+0.48%)
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.