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 (%)
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%)
Jan 04, 2021 383.00 383.30 377.02 379.50 663,364 -3.96(-1.03%)
Dec 31, 2020 383.46 383.46 383.46 491,947 -1.16(-0.30%)
Dec 30, 2020 385.70 389.88 383.62 384.62 491,947 +0.26(+0.07%)
Dec 29, 2020 399.04 400.00 382.42 384.36 928,847 -15.82(-3.95%)
Dec 28, 2020 400.11 403.62 396.54 400.18 587,562 +3.45(+0.87%)
Dec 24, 2020 402.52 404.56 395.66 396.73 184,200 -7.02(-1.74%)
Dec 23, 2020 398.00 404.57 396.18 403.75 566,920 +5.03(+1.26%)
Dec 22, 2020 396.37 398.72 392.71 398.72 438,508 +1.54(+0.39%)
Dec 21, 2020 392.68 398.47 389.40 397.18 527,769 +0.47(+0.12%)
Dec 18, 2020 396.99 398.11 392.50 396.71 997,100 +1.55(+0.39%)
Dec 17, 2020 385.72 395.69 384.46 395.16 804,707 +12.64(+3.30%)
Dec 16, 2020 386.40 387.76 381.70 382.52 515,005 -2.16(-0.56%)
Dec 15, 2020 384.51 389.05 383.27 384.68 510,589 +1.45(+0.38%)
Dec 14, 2020 382.00 387.58 381.51 383.23 512,254 -0.14(-0.04%)
Dec 11, 2020 386.92 387.12 381.97 383.37 350,200 -2.68(-0.69%)
Dec 10, 2020 382.87 386.69 379.42 386.05 423,766 +1.08(+0.28%)
Dec 09, 2020 387.33 390.00 384.11 384.97 391,134 -1.72(-0.44%)
Dec 08, 2020 386.08 389.21 383.82 386.69 360,711 +2.14(+0.56%)
Dec 07, 2020 383.38 392.04 382.42 384.55 594,330 +1.56(+0.41%)
Dec 04, 2020 383.45 385.87 382.55 382.99 390,800 -0.39(-0.10%)
Dec 03, 2020 387.95 391.48 383.08 383.38 393,620 -4.45(-1.15%)
Dec 02, 2020 393.00 394.31 386.77 387.83 442,072 -3.92(-1.00%)
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.