Domino's Pizza Inc (NY: DPZ )

517.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 517.98 520.58 515.69 516.89 299,776 -0.36(-0.07%)
Aug 30, 2021 511.87 520.11 511.87 517.25 272,205 +5.38(+1.05%)
Aug 27, 2021 508.03 513.06 508.03 511.87 238,716 +1.28(+0.25%)
Aug 26, 2021 512.46 514.49 508.44 510.59 238,230 -1.55(-0.30%)
Aug 25, 2021 502.48 512.55 501.48 512.14 417,019 +10.56(+2.11%)
Aug 24, 2021 510.00 510.00 500.43 501.58 377,878 -7.94(-1.56%)
Aug 23, 2021 510.04 516.47 505.00 509.52 397,969 +0.00(+0.00%)
Aug 20, 2021 518.24 518.36 507.03 509.52 761,237 -8.80(-1.70%)
Aug 19, 2021 523.60 525.15 515.72 518.32 263,417 -7.30(-1.39%)
Aug 18, 2021 525.50 533.78 523.75 525.62 335,710 -2.13(-0.40%)
Aug 17, 2021 513.34 531.60 512.54 527.75 638,607 +14.56(+2.84%)
Aug 16, 2021 518.12 518.19 512.35 513.19 332,168 -3.83(-0.74%)
Aug 13, 2021 515.75 518.66 512.35 517.02 462,037 +0.54(+0.10%)
Aug 12, 2021 514.73 518.73 513.89 516.48 303,354 +1.15(+0.22%)
Aug 11, 2021 518.00 523.49 514.36 515.33 263,946 -3.60(-0.69%)
Aug 10, 2021 529.63 530.97 517.72 518.93 315,923 -10.54(-1.99%)
Aug 09, 2021 531.08 533.12 525.45 529.47 258,922 -3.97(-0.74%)
Aug 06, 2021 536.05 537.77 531.65 533.44 254,029 -2.04(-0.38%)
Aug 05, 2021 535.32 538.51 529.37 535.48 261,829 -1.20(-0.22%)
Aug 04, 2021 541.90 542.61 536.11 536.68 414,859 -3.79(-0.70%)
Aug 03, 2021 531.00 543.57 530.56 540.47 460,391 +10.11(+1.91%)
Aug 02, 2021 527.37 533.45 522.16 530.36 330,066 +4.87(+0.93%)
Jul 30, 2021 526.19 531.57 523.71 525.49 348,834 -0.68(-0.13%)
Jul 29, 2021 524.97 530.78 524.75 526.17 449,496 +1.60(+0.31%)
Jul 28, 2021 533.18 536.31 523.33 524.57 546,034 -13.44(-2.50%)
Jul 27, 2021 535.52 543.14 534.17 538.01 499,231 +3.69(+0.69%)
Jul 26, 2021 523.82 538.57 522.67 534.32 660,724 +8.87(+1.69%)
Jul 23, 2021 541.99 542.52 519.47 525.45 1,342,072 -13.37(-2.48%)
Jul 22, 2021 484.99 548.72 484.00 538.82 3,037,178 +68.45(+14.55%)
Jul 21, 2021 475.49 476.45 465.93 470.37 615,379 -4.60(-0.97%)
Jul 20, 2021 475.83 478.55 471.28 474.97 593,024 -3.52(-0.74%)
Jul 19, 2021 483.48 484.69 473.81 478.49 578,648 -4.19(-0.87%)
Jul 16, 2021 486.44 489.48 481.40 482.68 420,701 -2.16(-0.45%)
Jul 15, 2021 488.20 488.64 482.13 484.84 455,976 -0.48(-0.10%)
Jul 14, 2021 485.19 488.22 482.79 485.32 280,341 -0.36(-0.07%)
Jul 13, 2021 480.04 491.42 479.23 485.68 476,499 +5.57(+1.16%)
Jul 12, 2021 480.00 482.61 478.67 480.11 383,738 +2.55(+0.53%)
Jul 09, 2021 476.25 479.67 475.10 477.56 427,256 +3.01(+0.63%)
Jul 08, 2021 474.57 478.57 472.02 474.55 537,540 -3.63(-0.76%)
Jul 07, 2021 477.39 479.27 471.85 478.18 432,302 +1.57(+0.33%)
Jul 06, 2021 469.88 477.85 469.88 476.61 466,408 +2.37(+0.50%)
Jul 02, 2021 468.57 475.57 466.26 474.24 403,977 +8.22(+1.76%)
Jul 01, 2021 466.74 467.61 461.26 466.02 440,471 -0.47(-0.10%)
Jun 30, 2021 465.22 469.25 463.94 466.49 747,839 +3.04(+0.66%)
Jun 29, 2021 463.01 466.66 460.81 463.45 439,203 -0.08(-0.02%)
Jun 28, 2021 458.46 464.30 457.22 463.53 451,426 +5.55(+1.21%)
Jun 25, 2021 458.00 464.56 456.45 457.98 960,644 -1.83(-0.40%)
Jun 24, 2021 460.26 466.61 458.45 459.81 480,500 +3.06(+0.67%)
Jun 23, 2021 458.28 460.63 454.64 456.75 406,351 -3.07(-0.67%)
Jun 22, 2021 459.81 462.16 458.24 459.82 452,741 +0.36(+0.08%)
Jun 21, 2021 460.95 465.15 457.83 459.46 624,817 -0.73(-0.16%)
Jun 18, 2021 455.98 462.10 453.64 460.19 1,470,508 +2.99(+0.65%)
Jun 17, 2021 448.89 462.23 448.89 457.20 595,350 +9.61(+2.15%)
Jun 16, 2021 447.02 449.07 445.38 447.59 626,384 +1.83(+0.41%)
Jun 15, 2021 450.15 450.41 444.41 445.76 404,831 -2.40(-0.54%)
Jun 14, 2021 450.58 451.93 445.89 448.16 472,969 -4.80(-1.06%)
Jun 11, 2021 447.94 453.80 447.94 452.96 459,333 +4.53(+1.01%)
Jun 10, 2021 442.93 449.94 442.93 448.43 446,137 +5.72(+1.29%)
Jun 09, 2021 442.86 446.88 442.40 442.71 331,631 -0.65(-0.15%)
Jun 08, 2021 439.99 452.97 439.26 443.36 684,497 +5.44(+1.24%)
Jun 07, 2021 432.08 438.42 430.29 437.92 519,269 +6.78(+1.57%)
Jun 04, 2021 426.25 431.16 425.46 431.14 516,367 +6.02(+1.42%)
Jun 03, 2021 426.24 428.99 424.19 425.12 418,028 -1.08(-0.25%)
Jun 02, 2021 423.62 429.31 422.05 426.20 552,207 +3.20(+0.76%)
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.