Domino's Pizza Inc (NY: DPZ )

517.08 USD -4.69 (-0.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 484.44 487.15 476.25 476.96 485,465 -6.04(-1.25%)
Sep 29, 2021 486.66 488.36 482.42 483.00 248,262 -1.91(-0.39%)
Sep 28, 2021 487.20 488.65 482.46 484.91 368,044 -2.32(-0.48%)
Sep 27, 2021 489.21 493.36 484.15 487.23 356,615 -2.61(-0.53%)
Sep 24, 2021 493.40 495.00 486.02 489.84 357,243 -2.97(-0.60%)
Sep 23, 2021 497.88 498.88 492.50 492.81 252,133 -2.71(-0.55%)
Sep 22, 2021 500.68 500.68 491.25 495.52 428,115 -2.63(-0.53%)
Sep 21, 2021 496.15 503.60 495.31 498.15 349,514 +1.09(+0.22%)
Sep 20, 2021 502.15 504.45 493.84 497.06 396,201 -6.48(-1.29%)
Sep 17, 2021 509.29 512.15 501.52 503.54 908,052 -7.67(-1.50%)
Sep 16, 2021 506.94 512.71 502.55 511.21 402,252 +5.65(+1.12%)
Sep 15, 2021 506.74 509.48 501.36 505.56 354,925 -1.40(-0.28%)
Sep 14, 2021 511.95 511.95 505.44 506.96 277,265 -4.14(-0.81%)
Sep 13, 2021 510.92 513.03 504.66 511.10 441,266 +0.23(+0.05%)
Sep 10, 2021 515.82 516.47 510.41 510.87 323,266 -5.25(-1.02%)
Sep 09, 2021 522.27 525.77 515.01 516.12 255,560 -5.25(-1.01%)
Sep 08, 2021 515.08 522.22 512.85 521.37 319,174 +7.35(+1.43%)
Sep 07, 2021 514.39 516.35 508.48 514.02 446,761 -0.48(-0.09%)
Sep 03, 2021 516.08 520.98 512.23 514.50 373,168 -2.79(-0.54%)
Sep 02, 2021 519.17 519.17 512.56 517.29 286,064 +1.89(+0.37%)
Sep 01, 2021 515.02 517.47 508.47 515.40 343,565 -1.49(-0.29%)
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%)
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.