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 30, 2020 385.00 386.76 373.43 378.32 689,700 -8.40(-2.17%)
Oct 29, 2020 385.65 392.75 382.19 386.72 484,801 +2.72(+0.71%)
Oct 28, 2020 394.85 394.85 383.64 384.00 718,805 -13.03(-3.28%)
Oct 27, 2020 396.97 398.71 392.54 397.03 421,791 +2.42(+0.61%)
Oct 26, 2020 393.08 396.74 389.55 394.61 500,537 +0.51(+0.13%)
Oct 23, 2020 390.00 394.54 386.33 394.10 466,500 +2.36(+0.60%)
Oct 22, 2020 390.00 393.46 387.18 391.74 442,586 +1.79(+0.46%)
Oct 21, 2020 393.67 393.71 388.81 389.95 522,865 -4.46(-1.13%)
Oct 20, 2020 394.57 397.80 391.77 394.41 487,293 -0.48(-0.12%)
Oct 19, 2020 400.73 400.73 393.55 394.89 380,492 -4.56(-1.14%)
Oct 16, 2020 401.72 403.67 396.40 399.45 530,800 -2.39(-0.59%)
Oct 15, 2020 402.61 405.63 400.21 401.84 664,829 -1.37(-0.34%)
Oct 14, 2020 408.41 411.40 402.57 403.21 871,738 -4.51(-1.11%)
Oct 13, 2020 393.62 407.88 392.73 407.72 1,254,941 +15.14(+3.86%)
Oct 12, 2020 392.00 395.94 388.02 392.58 1,207,093 +1.63(+0.42%)
Oct 09, 2020 403.00 404.55 386.64 390.95 2,516,900 -10.06(-2.51%)
Oct 08, 2020 405.90 410.92 394.90 401.01 3,789,313 -32.99(-7.60%)
Oct 07, 2020 429.80 433.45 425.77 434.00 948,122 +6.47(+1.51%)
Oct 06, 2020 426.55 433.52 425.37 427.53 646,269 +2.59(+0.61%)
Oct 05, 2020 433.66 435.58 423.99 424.94 1,023,831 -8.84(-2.04%)
Oct 02, 2020 425.51 435.14 424.51 433.78 431,600 +6.79(+1.59%)
Oct 01, 2020 427.11 430.91 424.53 426.99 527,476 +1.71(+0.40%)
Sep 30, 2020 425.00 428.00 421.77 425.28 464,836 +1.82(+0.43%)
Sep 29, 2020 422.20 428.54 420.64 423.46 390,702 +1.92(+0.46%)
Sep 28, 2020 416.44 423.11 414.88 421.54 415,925 +3.46(+0.83%)
Sep 25, 2020 414.60 418.28 410.38 418.08 346,200 +4.78(+1.16%)
Sep 24, 2020 413.25 417.55 408.55 413.30 462,138 -0.24(-0.06%)
Sep 23, 2020 414.57 421.15 409.77 413.54 577,651 -0.21(-0.05%)
Sep 22, 2020 404.96 414.92 400.90 413.75 560,135 +8.78(+2.17%)
Sep 21, 2020 395.44 405.96 392.08 404.97 655,248 +7.38(+1.86%)
Sep 18, 2020 393.41 398.05 388.90 397.59 780,000 +2.52(+0.64%)
Sep 17, 2020 386.72 395.44 385.83 395.07 524,395 +9.09(+2.36%)
Sep 16, 2020 390.72 394.01 385.98 385.98 411,378 -3.54(-0.91%)
Sep 15, 2020 389.74 394.71 387.39 389.52 444,302 +1.00(+0.26%)
Sep 14, 2020 395.45 397.59 385.26 388.52 521,608 -6.16(-1.56%)
Sep 11, 2020 401.39 401.98 392.94 394.68 720,100 +5.71(+1.47%)
Sep 10, 2020 383.94 395.18 383.13 388.97 728,110 +6.90(+1.81%)
Sep 09, 2020 382.50 387.69 380.48 382.07 594,348 +5.75(+1.53%)
Sep 08, 2020 381.57 386.64 376.11 376.32 683,137 -5.49(-1.44%)
Sep 04, 2020 397.61 401.20 376.33 381.81 858,100 -15.69(-3.95%)
Sep 03, 2020 403.00 403.31 389.64 397.50 801,456 -6.10(-1.51%)
Sep 02, 2020 409.86 413.18 402.62 403.60 585,723 -6.55(-1.60%)
Sep 01, 2020 408.44 411.72 405.65 410.15 502,488 +1.19(+0.29%)
Aug 31, 2020 418.00 418.28 407.16 408.96 670,902 -7.02(-1.69%)
Aug 28, 2020 414.77 419.37 412.01 415.98 321,900 -0.34(-0.08%)
Aug 27, 2020 418.09 422.95 416.30 416.32 370,193 -1.77(-0.42%)
Aug 26, 2020 417.56 419.71 414.92 418.09 349,502 -1.27(-0.30%)
Aug 25, 2020 418.23 419.84 411.06 419.36 379,978 +0.37(+0.09%)
Aug 24, 2020 423.02 424.72 416.77 418.99 455,992 -0.71(-0.17%)
Aug 21, 2020 419.94 423.55 416.73 419.70 368,100 +1.37(+0.33%)
Aug 20, 2020 413.33 419.65 412.82 418.33 511,170 +4.10(+0.99%)
Aug 19, 2020 413.45 416.30 408.02 414.23 612,343 +2.78(+0.68%)
Aug 18, 2020 410.00 413.73 406.17 411.45 439,481 +2.06(+0.50%)
Aug 17, 2020 401.00 409.80 401.00 409.39 840,640 +10.40(+2.61%)
Aug 14, 2020 399.98 400.90 393.67 398.99 341,600 -0.05(-0.01%)
Aug 13, 2020 394.38 399.48 392.26 399.04 580,487 +6.37(+1.62%)
Aug 12, 2020 390.36 395.95 388.02 392.67 413,947 +4.02(+1.03%)
Aug 11, 2020 384.00 391.18 381.87 388.65 453,917 +2.72(+0.70%)
Aug 10, 2020 389.56 391.92 384.40 385.93 410,300 -3.19(-0.82%)
Aug 07, 2020 392.58 393.85 385.00 389.12 472,500 -3.43(-0.87%)
Aug 06, 2020 392.19 395.24 390.92 392.55 312,491 -0.89(-0.23%)
Aug 05, 2020 389.97 394.50 388.60 393.44 539,501 +1.58(+0.40%)
Aug 04, 2020 385.00 392.03 383.54 391.86 441,361 +4.83(+1.25%)
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.