Domino's Pizza Inc (NY: DPZ )

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 391.00 393.27 386.89 391.75 605,617 -0.82(-0.21%)
Nov 30, 2020 388.58 393.08 386.10 392.57 948,837 +2.10(+0.54%)
Nov 27, 2020 387.00 392.49 385.02 390.47 283,100 +7.03(+1.83%)
Nov 25, 2020 384.78 385.41 380.91 383.44 369,600 +0.31(+0.08%)
Nov 24, 2020 387.36 387.36 379.52 383.13 665,889 -4.08(-1.05%)
Nov 23, 2020 391.00 393.99 385.18 387.21 487,454 -2.35(-0.60%)
Nov 20, 2020 386.87 390.90 384.49 389.56 395,800 +4.52(+1.17%)
Nov 19, 2020 384.31 387.68 383.01 385.04 392,660 +2.58(+0.67%)
Nov 18, 2020 385.66 387.30 382.31 382.46 381,977 -2.01(-0.52%)
Nov 17, 2020 385.46 391.31 384.41 384.47 381,423 -0.35(-0.09%)
Nov 16, 2020 384.29 392.65 383.01 384.82 668,976 -4.78(-1.23%)
Nov 13, 2020 390.17 393.79 387.70 389.60 321,200 -0.95(-0.24%)
Nov 12, 2020 394.63 401.00 386.85 390.55 608,015 -4.12(-1.04%)
Nov 11, 2020 383.76 396.14 383.04 394.67 644,151 +13.00(+3.41%)
Nov 10, 2020 375.00 386.92 370.26 381.67 811,407 +5.12(+1.36%)
Nov 09, 2020 387.21 389.49 369.22 376.55 1,335,977 -23.30(-5.83%)
Nov 06, 2020 394.01 402.33 390.51 399.85 477,600 +3.63(+0.92%)
Nov 05, 2020 393.84 398.25 390.88 396.22 616,339 +3.70(+0.94%)
Nov 04, 2020 386.72 394.47 384.00 392.52 473,547 +9.28(+2.42%)
Nov 03, 2020 379.62 386.35 377.12 383.24 467,252 +7.21(+1.92%)
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.