Domino's Pizza Inc (NY: DPZ )

529.88 USD -4.10 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 430.33 430.94 422.30 423.00 434,796 -3.87(-0.91%)
May 28, 2021 421.23 429.40 421.23 426.87 458,350 +2.90(+0.68%)
May 27, 2021 421.94 426.14 418.79 423.97 471,789 +3.28(+0.78%)
May 26, 2021 421.64 424.64 419.28 420.69 429,302 -0.35(-0.08%)
May 25, 2021 416.52 422.33 414.00 421.04 702,646 +0.14(+0.03%)
May 24, 2021 429.19 433.14 420.69 420.90 695,637 -6.75(-1.58%)
May 21, 2021 429.50 432.07 425.74 427.65 870,852 -1.29(-0.30%)
May 20, 2021 430.30 437.62 428.35 428.94 1,039,053 -3.01(-0.70%)
May 19, 2021 429.36 434.89 424.46 431.95 564,846 -0.91(-0.21%)
May 18, 2021 433.78 441.79 432.68 432.86 695,499 +0.00(+0.00%)
May 17, 2021 428.20 435.08 428.20 432.86 713,795 +5.57(+1.30%)
May 14, 2021 424.31 430.08 423.51 427.29 636,238 +4.89(+1.16%)
May 13, 2021 425.28 431.66 422.29 422.40 594,941 -3.04(-0.71%)
May 12, 2021 420.00 447.50 419.24 425.44 1,772,142 +3.10(+0.73%)
May 11, 2021 428.16 429.83 419.49 422.34 730,639 -8.73(-2.03%)
May 10, 2021 432.58 435.50 428.34 431.07 596,659 -1.40(-0.32%)
May 07, 2021 430.60 434.26 430.60 432.47 566,054 +2.44(+0.57%)
May 06, 2021 434.48 436.52 428.44 430.03 525,161 -1.86(-0.43%)
May 05, 2021 434.77 436.83 428.10 431.89 713,283 -2.10(-0.48%)
May 04, 2021 430.82 436.63 430.00 433.99 744,346 +0.40(+0.09%)
May 03, 2021 426.80 435.67 424.64 433.59 793,512 +11.25(+2.66%)
Apr 30, 2021 415.98 428.78 415.74 422.34 733,800 +6.36(+1.53%)
Apr 29, 2021 401.44 419.36 391.26 415.98 1,138,183 +12.03(+2.98%)
Apr 28, 2021 401.03 408.74 399.47 403.95 902,323 +2.92(+0.73%)
Apr 27, 2021 400.02 403.38 399.49 401.03 456,639 +0.82(+0.20%)
Apr 26, 2021 398.94 402.67 395.61 400.21 434,753 +2.50(+0.63%)
Apr 23, 2021 399.55 401.02 395.50 397.71 368,400 -1.05(-0.26%)
Apr 22, 2021 396.05 400.58 393.50 398.76 429,573 +3.96(+1.00%)
Apr 21, 2021 398.14 398.14 393.59 394.80 348,440 -3.25(-0.82%)
Apr 20, 2021 398.28 402.16 396.51 398.05 563,592 +0.09(+0.02%)
Apr 19, 2021 393.58 399.39 393.58 397.96 407,665 +3.13(+0.79%)
Apr 16, 2021 395.00 396.01 392.31 394.83 253,600 +1.84(+0.47%)
Apr 15, 2021 392.00 393.43 388.40 392.99 454,046 +2.35(+0.60%)
Apr 14, 2021 394.61 396.27 387.62 390.64 401,477 -4.29(-1.09%)
Apr 13, 2021 392.22 397.33 391.08 394.93 494,957 +4.31(+1.10%)
Apr 12, 2021 391.07 392.57 387.35 390.62 420,276 +0.27(+0.07%)
Apr 09, 2021 382.87 390.43 382.68 390.35 440,700 +6.43(+1.67%)
Apr 08, 2021 385.50 387.01 381.15 383.92 362,215 +1.62(+0.42%)
Apr 07, 2021 380.25 383.97 377.35 382.30 282,839 +1.62(+0.43%)
Apr 06, 2021 374.37 384.00 372.81 380.68 509,971 +9.04(+2.43%)
Apr 05, 2021 373.00 373.75 367.29 371.64 701,937 -1.74(-0.47%)
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.