Domino's Pizza Inc (NY: DPZ )

429.58 USD +5.88 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 557.79 567.57 556.50 564.33 297,433 +6.92(+1.24%)
Dec 30, 2021 563.88 566.94 557.40 557.41 231,559 -4.99(-0.89%)
Dec 29, 2021 557.80 565.94 556.71 562.40 258,449 +4.63(+0.83%)
Dec 28, 2021 555.06 558.71 551.98 557.77 189,823 +0.56(+0.10%)
Dec 27, 2021 547.30 561.92 546.54 557.21 477,626 +11.37(+2.08%)
Dec 23, 2021 534.15 549.14 534.15 545.84 337,504 +11.01(+2.06%)
Dec 22, 2021 531.14 536.11 527.35 534.83 298,817 +4.87(+0.92%)
Dec 21, 2021 532.40 537.78 527.95 529.96 415,836 -0.65(-0.12%)
Dec 20, 2021 527.32 531.23 522.32 530.61 301,493 +2.23(+0.42%)
Dec 17, 2021 531.22 534.41 527.00 528.38 661,368 -3.82(-0.72%)
Dec 16, 2021 527.17 534.31 520.45 532.20 361,230 +8.28(+1.58%)
Dec 15, 2021 510.92 525.40 507.44 523.92 515,023 +0.77(+0.15%)
Dec 14, 2021 531.13 536.12 522.15 523.15 429,627 -14.21(-2.64%)
Dec 13, 2021 533.40 540.96 530.49 537.36 448,572 +2.94(+0.55%)
Dec 10, 2021 531.91 535.81 529.27 534.42 315,663 +4.13(+0.78%)
Dec 09, 2021 533.79 537.18 528.84 530.29 274,174 -3.88(-0.73%)
Dec 08, 2021 538.95 546.93 531.60 534.17 346,623 -3.26(-0.61%)
Dec 07, 2021 521.20 537.83 519.47 537.43 404,213 +20.35(+3.94%)
Dec 06, 2021 523.63 523.63 514.84 517.08 320,535 -4.69(-0.90%)
Dec 03, 2021 527.03 527.53 517.53 521.77 293,759 -3.23(-0.62%)
Dec 02, 2021 512.10 527.65 511.57 525.00 363,814 +13.35(+2.61%)
Dec 01, 2021 519.63 528.43 511.12 511.65 342,631 -12.49(-2.38%)
Nov 30, 2021 532.48 538.03 522.26 524.14 901,116 -9.81(-1.84%)
Nov 29, 2021 528.97 539.19 525.59 533.95 323,918 +4.07(+0.77%)
Nov 26, 2021 534.00 540.56 528.34 529.88 205,352 -4.10(-0.77%)
Nov 24, 2021 531.88 538.50 529.00 533.98 209,573 +2.07(+0.39%)
Nov 23, 2021 534.20 536.63 526.30 531.91 277,842 -1.45(-0.27%)
Nov 22, 2021 532.99 538.81 528.76 533.36 298,845 -2.23(-0.42%)
Nov 19, 2021 546.17 549.51 534.42 535.59 615,400 -1.24(-0.23%)
Nov 18, 2021 533.14 536.90 533.62 536.83 342,038 +5.35(+1.01%)
Nov 17, 2021 524.04 534.29 521.86 531.48 404,703 +6.23(+1.19%)
Nov 16, 2021 516.96 527.34 514.75 525.25 410,458 +7.93(+1.53%)
Nov 15, 2021 515.00 522.97 507.02 517.32 762,769 +4.02(+0.78%)
Nov 12, 2021 509.21 522.06 507.17 513.30 784,254 +6.34(+1.25%)
Nov 11, 2021 494.37 507.17 493.06 506.96 498,901 +11.81(+2.39%)
Nov 10, 2021 495.19 495.15 244,451 -3.34(-0.67%)
Nov 09, 2021 499.88 508.80 496.75 498.49 453,316 +1.82(+0.37%)
Nov 08, 2021 493.76 497.33 487.42 496.67 257,790 +0.79(+0.16%)
Nov 05, 2021 505.76 507.21 492.42 495.88 486,379 -13.50(-2.65%)
Nov 04, 2021 487.73 509.90 486.48 509.38 596,186 +24.12(+4.97%)
Nov 03, 2021 487.63 489.49 480.55 485.26 364,268 -1.61(-0.33%)
Nov 02, 2021 488.06 490.03 478.36 486.87 462,466 -0.51(-0.10%)
Nov 01, 2021 489.68 488.97 479.39 487.38 457,086 -1.59(-0.33%)
Oct 29, 2021 478.38 490.14 474.03 488.97 351,782 +9.64(+2.01%)
Oct 28, 2021 480.30 482.53 473.82 479.33 473,160 -0.94(-0.20%)
Oct 27, 2021 469.38 482.12 468.00 480.27 571,370 +14.49(+3.11%)
Oct 26, 2021 467.52 465.78 362,934 -0.46(-0.10%)
Oct 25, 2021 464.25 469.78 460.81 466.24 293,479 +1.91(+0.41%)
Oct 22, 2021 467.81 472.36 463.48 464.33 408,578 -3.63(-0.78%)
Oct 21, 2021 460.65 468.31 456.82 467.96 457,026 +9.38(+2.05%)
Oct 20, 2021 465.17 468.91 455.12 458.58 576,372 -6.79(-1.46%)
Oct 19, 2021 460.24 467.88 456.85 465.37 519,081 +5.47(+1.19%)
Oct 18, 2021 458.02 467.27 456.51 459.90 762,829 +4.99(+1.10%)
Oct 15, 2021 473.89 475.00 453.34 454.91 1,369,495 -22.57(-4.73%)
Oct 14, 2021 461.00 489.89 455.96 477.48 1,518,639 +1.20(+0.25%)
Oct 13, 2021 479.72 480.45 474.03 476.28 631,095 -3.77(-0.79%)
Oct 12, 2021 481.37 483.16 476.12 480.05 413,471 +0.57(+0.12%)
Oct 11, 2021 477.88 484.46 472.43 479.48 359,597 -0.84(-0.17%)
Oct 08, 2021 484.58 488.39 479.64 480.32 327,920 -2.39(-0.50%)
Oct 07, 2021 482.20 491.18 481.29 482.71 484,149 +0.05(+0.01%)
Oct 06, 2021 473.67 483.78 470.69 482.66 469,661 +8.04(+1.69%)
Oct 05, 2021 471.35 477.84 470.23 474.62 357,477 +3.71(+0.79%)
Oct 04, 2021 474.00 474.98 468.77 470.91 465,906 -4.16(-0.88%)
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.