Domino's Pizza Inc (NY: DPZ )

413.73 +3.71 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 351.54 353.57 346.40 352.07 789,929 +0.26(+0.07%)
Jun 29, 2020 347.99 352.93 344.98 351.81 509,189 +3.20(+0.92%)
Jun 26, 2020 356.94 357.60 347.23 348.61 834,863 -7.52(-2.11%)
Jun 25, 2020 356.14 358.57 351.95 356.12 507,050 -1.70(-0.47%)
Jun 24, 2020 360.14 363.92 355.29 357.82 576,796 -1.97(-0.55%)
Jun 23, 2020 369.55 370.21 359.08 359.79 501,380 -6.75(-1.84%)
Jun 22, 2020 359.31 368.89 358.37 366.54 561,337 +5.93(+1.64%)
Jun 19, 2020 362.90 363.08 356.02 360.61 943,051 +2.73(+0.76%)
Jun 18, 2020 363.01 363.68 356.41 357.89 485,600 -4.88(-1.34%)
Jun 17, 2020 357.69 364.83 357.11 362.77 707,281 +5.54(+1.55%)
Jun 16, 2020 362.18 363.25 353.60 357.23 810,031 -2.92(-0.81%)
Jun 15, 2020 358.86 360.87 351.48 360.15 971,510 -0.22(-0.06%)
Jun 12, 2020 367.20 368.98 348.74 360.37 1,093,842 -3.68(-1.01%)
Jun 11, 2020 368.05 375.65 363.46 364.04 826,874 -9.06(-2.43%)
Jun 10, 2020 364.51 373.75 361.78 373.11 892,678 +9.61(+2.64%)
Jun 09, 2020 358.48 366.54 356.59 363.50 860,739 +6.09(+1.70%)
Jun 08, 2020 353.59 359.05 352.67 357.42 673,821 -0.56(-0.16%)
Jun 05, 2020 362.99 363.62 353.65 357.98 752,448 -6.06(-1.66%)
Jun 04, 2020 371.28 375.05 360.94 364.04 733,610 -7.00(-1.89%)
Jun 03, 2020 368.05 371.85 366.15 371.04 640,959 +5.02(+1.37%)
Jun 02, 2020 367.70 368.51 362.47 366.01 694,211 +1.22(+0.33%)
Jun 01, 2020 366.71 375.08 364.43 364.80 1,022,614 -2.15(-0.59%)
May 29, 2020 352.13 367.58 351.63 366.94 1,180,826 +19.30(+5.55%)
May 28, 2020 357.55 357.55 346.72 347.65 729,765 -8.01(-2.25%)
May 27, 2020 345.91 356.84 342.39 355.66 1,352,264 +13.13(+3.83%)
May 26, 2020 356.59 356.99 342.49 342.52 910,629 -11.35(-3.21%)
May 22, 2020 358.02 359.73 349.54 353.88 672,744 -2.99(-0.84%)
May 21, 2020 358.92 360.25 354.71 356.86 466,584 -1.90(-0.53%)
May 20, 2020 354.73 358.92 353.49 358.77 792,942 +6.88(+1.95%)
May 19, 2020 345.22 354.08 343.71 351.89 651,337 +5.24(+1.51%)
May 18, 2020 360.19 360.19 343.38 346.65 1,070,171 -10.98(-3.07%)
May 15, 2020 353.92 357.66 351.33 357.62 614,702 +0.03(+0.01%)
May 14, 2020 365.08 367.07 354.27 357.60 779,551 -8.51(-2.32%)
May 13, 2020 361.13 366.47 358.08 366.11 1,130,340 +6.68(+1.86%)
May 12, 2020 361.96 363.49 356.94 359.43 945,563 +0.43(+0.12%)
May 11, 2020 351.07 363.99 347.15 359.00 10,807,280 +7.97(+2.27%)
May 08, 2020 351.40 355.38 347.23 351.03 989,244 +1.84(+0.53%)
May 07, 2020 352.83 353.75 346.30 349.19 1,379,853 -4.88(-1.38%)
May 06, 2020 351.48 360.97 351.48 354.07 974,085 +0.80(+0.23%)
May 05, 2020 344.69 354.58 339.61 353.27 817,452 +11.75(+3.44%)
May 04, 2020 338.81 343.83 338.66 341.51 658,684 +1.71(+0.50%)
May 01, 2020 341.11 346.74 338.69 339.80 835,095 -4.40(-1.28%)
Apr 30, 2020 345.56 352.07 344.21 344.21 973,402 -0.08(-0.02%)
Apr 29, 2020 338.58 349.31 332.00 344.28 912,591 +5.71(+1.69%)
Apr 28, 2020 346.18 347.62 337.28 338.58 953,124 -5.72(-1.66%)
Apr 27, 2020 351.54 356.27 343.86 344.30 832,645 -5.00(-1.43%)
Apr 24, 2020 350.91 356.56 346.09 349.30 1,089,136 -2.24(-0.64%)
Apr 23, 2020 361.31 361.49 341.42 351.54 2,202,415 -13.42(-3.68%)
Apr 22, 2020 355.04 368.86 351.89 364.96 1,467,021 +17.62(+5.07%)
Apr 21, 2020 352.34 358.86 342.60 347.33 731,993 -5.00(-1.42%)
Apr 20, 2020 346.80 355.88 346.80 352.34 887,215 +7.14(+2.07%)
Apr 17, 2020 344.82 348.08 338.01 345.19 752,553 +2.38(+0.69%)
Apr 16, 2020 341.48 345.21 339.16 342.82 906,417 +5.56(+1.65%)
Apr 15, 2020 337.70 342.92 336.08 337.25 739,471 -3.46(-1.02%)
Apr 14, 2020 346.60 347.96 335.93 340.72 750,279 +2.97(+0.88%)
Apr 13, 2020 327.68 340.44 322.12 337.75 794,023 +10.94(+3.35%)
Apr 09, 2020 330.96 334.97 323.85 326.81 674,637 -0.18(-0.06%)
Apr 08, 2020 322.29 328.07 316.87 326.99 723,617 +9.39(+2.96%)
Apr 07, 2020 330.27 334.68 317.47 317.61 775,745 -4.34(-1.35%)
Apr 06, 2020 323.35 324.15 314.25 321.94 847,027 +9.79(+3.13%)
Apr 03, 2020 316.69 321.79 309.18 312.16 601,348 -4.96(-1.57%)
Apr 02, 2020 314.05 324.84 305.76 317.12 812,067 -0.30(-0.10%)
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.