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 (%)
May 28, 2021 421.23 429.40 421.23 426.87 458,350 +2.90(+0.68%)
May 27, 2021 421.94 426.14 418.79 423.97 471,789 +3.28(+0.78%)
May 26, 2021 421.64 424.64 419.28 420.69 429,302 -0.35(-0.08%)
May 25, 2021 416.52 422.33 414.00 421.04 702,646 +0.14(+0.03%)
May 24, 2021 429.19 433.14 420.69 420.90 695,637 -6.75(-1.58%)
May 21, 2021 429.50 432.07 425.74 427.65 870,852 -1.29(-0.30%)
May 20, 2021 430.30 437.62 428.35 428.94 1,039,053 -3.01(-0.70%)
May 19, 2021 429.36 434.89 424.46 431.95 564,846 -0.91(-0.21%)
May 18, 2021 433.78 441.79 432.68 432.86 695,499 +0.00(+0.00%)
May 17, 2021 428.20 435.08 428.20 432.86 713,795 +5.57(+1.30%)
May 14, 2021 424.31 430.08 423.51 427.29 636,238 +4.89(+1.16%)
May 13, 2021 425.28 431.66 422.29 422.40 594,941 -3.04(-0.71%)
May 12, 2021 420.00 447.50 419.24 425.44 1,772,142 +3.10(+0.73%)
May 11, 2021 428.16 430.01 419.49 422.34 730,639 -8.73(-2.03%)
May 10, 2021 432.58 435.50 428.34 431.07 596,659 -1.40(-0.32%)
May 07, 2021 430.60 434.26 430.60 432.47 566,054 +2.44(+0.57%)
May 06, 2021 434.48 436.52 428.44 430.03 525,161 -1.86(-0.43%)
May 05, 2021 434.77 436.83 428.10 431.89 713,283 -2.10(-0.48%)
May 04, 2021 430.82 436.63 430.00 433.99 744,346 +0.40(+0.09%)
May 03, 2021 426.80 435.67 424.64 433.59 793,512 +11.25(+2.66%)
Apr 30, 2021 415.98 428.78 415.74 422.34 733,800 +6.36(+1.53%)
Apr 29, 2021 401.44 419.36 391.26 415.98 1,138,183 +12.03(+2.98%)
Apr 28, 2021 401.03 408.74 399.47 403.95 902,323 +2.92(+0.73%)
Apr 27, 2021 400.02 403.38 399.49 401.03 456,639 +0.82(+0.20%)
Apr 26, 2021 398.94 402.67 395.61 400.21 434,753 +2.50(+0.63%)
Apr 23, 2021 399.55 401.02 395.50 397.71 368,400 -1.05(-0.26%)
Apr 22, 2021 396.05 400.58 393.50 398.76 429,573 +3.96(+1.00%)
Apr 21, 2021 398.14 398.14 393.59 394.80 348,440 -3.25(-0.82%)
Apr 20, 2021 398.28 402.16 396.51 398.05 563,592 +0.09(+0.02%)
Apr 19, 2021 393.58 399.39 393.58 397.96 407,665 +3.13(+0.79%)
Apr 16, 2021 395.00 396.01 392.31 394.83 253,600 +1.84(+0.47%)
Apr 15, 2021 392.00 393.43 388.40 392.99 454,046 +2.35(+0.60%)
Apr 14, 2021 394.61 396.27 387.62 390.64 401,477 -4.29(-1.09%)
Apr 13, 2021 392.22 397.33 391.08 394.93 494,957 +4.31(+1.10%)
Apr 12, 2021 391.07 392.57 387.35 390.62 420,276 +0.27(+0.07%)
Apr 09, 2021 382.87 390.43 382.68 390.35 440,700 +6.43(+1.67%)
Apr 08, 2021 385.50 387.01 381.15 383.92 362,215 +1.62(+0.42%)
Apr 07, 2021 380.25 383.97 377.35 382.30 282,839 +1.62(+0.43%)
Apr 06, 2021 374.37 384.00 372.81 380.68 509,971 +9.04(+2.43%)
Apr 05, 2021 373.00 373.75 367.29 371.64 701,937 -1.74(-0.47%)
Apr 01, 2021 370.00 376.73 367.48 373.38 567,600 +5.59(+1.52%)
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%)
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.