Domino's Pizza Inc (NY: DPZ )

341.69 +5.26 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 338.49 342.37 330.58 341.69 590,880 +5.26(+1.56%)
May 19, 2022 326.65 339.73 325.48 336.43 473,264 +8.41(+2.56%)
May 18, 2022 331.00 331.61 322.61 328.02 546,449 -8.44(-2.51%)
May 17, 2022 340.38 340.38 331.12 336.46 431,074 +0.01(+0.00%)
May 16, 2022 340.20 340.20 330.72 336.45 374,860 -4.49(-1.32%)
May 13, 2022 331.74 343.55 330.44 340.94 529,072 +13.09(+3.99%)
May 12, 2022 323.09 337.78 321.15 327.85 705,847 +2.72(+0.84%)
May 11, 2022 334.84 335.62 324.51 325.13 513,510 -10.59(-3.15%)
May 10, 2022 338.59 342.00 327.12 335.72 509,853 +2.12(+0.64%)
May 09, 2022 335.55 338.87 331.47 333.60 596,909 -8.19(-2.40%)
May 06, 2022 339.62 346.02 335.30 341.79 602,615 +0.10(+0.03%)
May 05, 2022 347.79 352.25 339.94 341.69 591,482 -11.51(-3.26%)
May 04, 2022 345.09 354.21 337.80 353.20 608,584 +9.36(+2.72%)
May 03, 2022 349.28 349.28 339.59 343.84 613,105 -7.28(-2.07%)
May 02, 2022 341.82 352.27 337.54 351.12 733,094 +13.12(+3.88%)
Apr 29, 2022 347.79 348.88 337.85 338.00 877,941 -15.88(-4.49%)
Apr 28, 2022 350.95 361.69 335.63 353.88 1,938,193 -19.03(-5.10%)
Apr 27, 2022 370.00 377.65 368.26 372.91 710,346 +3.18(+0.86%)
Apr 26, 2022 377.34 379.94 366.62 369.73 714,960 -8.43(-2.23%)
Apr 25, 2022 377.21 379.34 369.38 378.16 678,222 -0.67(-0.18%)
Apr 22, 2022 390.99 392.67 378.04 378.83 287,859 -12.17(-3.11%)
Apr 21, 2022 399.48 402.77 390.80 391.00 366,489 -5.49(-1.38%)
Apr 20, 2022 394.63 397.57 390.11 396.49 324,190 +2.41(+0.61%)
Apr 19, 2022 378.58 397.72 378.58 394.08 424,743 +14.59(+3.84%)
Apr 18, 2022 384.41 388.12 376.81 379.49 339,400 -7.75(-2.00%)
Apr 14, 2022 390.94 393.13 386.90 387.24 255,973 -4.92(-1.25%)
Apr 13, 2022 387.79 392.44 386.01 392.16 381,631 +3.59(+0.92%)
Apr 12, 2022 390.61 396.45 388.10 388.57 439,907 +0.65(+0.17%)
Apr 11, 2022 389.09 395.81 385.46 387.92 425,294 -6.87(-1.74%)
Apr 08, 2022 404.15 404.15 394.03 394.79 691,691 -2.61(-0.66%)
Apr 07, 2022 389.34 398.90 386.78 397.40 471,944 +6.30(+1.61%)
Apr 06, 2022 387.60 393.06 378.46 391.10 586,200 -0.07(-0.02%)
Apr 05, 2022 394.00 403.28 391.02 391.17 572,042 -12.62(-3.13%)
Apr 04, 2022 398.00 404.85 393.28 403.79 586,476 +6.61(+1.66%)
Apr 01, 2022 405.36 405.78 390.23 397.18 628,480 -9.83(-2.42%)
Mar 31, 2022 408.76 410.06 404.69 407.01 740,882 +0.74(+0.18%)
Mar 30, 2022 412.03 413.35 402.97 406.27 345,685 -5.74(-1.39%)
Mar 29, 2022 402.46 414.52 401.63 412.01 525,650 +12.94(+3.24%)
Mar 28, 2022 397.58 399.62 388.33 399.07 501,006 +4.33(+1.10%)
Mar 25, 2022 393.97 394.74 386.23 394.74 488,646 +1.54(+0.39%)
Mar 24, 2022 394.90 394.90 386.56 393.20 289,505 -0.74(-0.19%)
Mar 23, 2022 396.56 397.71 390.14 393.94 322,607 -2.89(-0.73%)
Mar 22, 2022 400.86 401.63 394.21 396.83 497,899 -3.22(-0.80%)
Mar 21, 2022 415.33 418.52 396.18 400.05 438,887 -15.61(-3.76%)
Mar 18, 2022 409.82 416.47 409.82 415.66 430,962 +6.20(+1.51%)
Mar 17, 2022 405.00 410.51 402.47 409.46 294,357 +3.99(+0.98%)
Mar 16, 2022 393.14 405.52 391.13 405.47 453,236 +15.56(+3.99%)
Mar 15, 2022 387.42 393.97 386.76 389.91 311,129 +3.73(+0.97%)
Mar 14, 2022 385.96 393.37 381.24 386.18 279,464 -0.19(-0.05%)
Mar 11, 2022 393.64 395.62 383.31 386.37 332,854 -6.77(-1.72%)
Mar 10, 2022 395.20 396.00 388.35 393.14 254,778 -4.05(-1.02%)
Mar 09, 2022 393.75 401.62 389.26 397.19 573,423 +4.04(+1.03%)
Mar 08, 2022 396.00 410.15 391.88 393.15 412,331 -6.92(-1.73%)
Mar 07, 2022 413.67 417.94 400.06 400.07 546,222 -13.64(-3.30%)
Mar 04, 2022 402.66 414.75 400.79 413.71 474,703 +11.04(+2.74%)
Mar 03, 2022 425.13 425.13 401.84 402.67 528,896 -20.58(-4.86%)
Mar 02, 2022 425.33 430.94 414.02 423.25 668,631 -8.96(-2.07%)
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.