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 (%)
Sep 30, 2020 405.81 408.68 402.73 406.08 486,811 +1.74(+0.43%)
Sep 29, 2020 403.14 409.20 401.66 404.34 409,172 +1.83(+0.46%)
Sep 28, 2020 397.64 404.01 396.15 402.51 435,588 +3.30(+0.83%)
Sep 25, 2020 395.88 399.40 391.86 399.21 362,567 +4.56(+1.16%)
Sep 24, 2020 394.60 398.70 390.11 394.64 483,986 -0.23(-0.06%)
Sep 23, 2020 395.86 402.14 391.27 394.87 604,960 -0.20(-0.05%)
Sep 22, 2020 386.68 396.19 382.80 395.07 586,616 +8.38(+2.17%)
Sep 21, 2020 377.59 387.63 374.38 386.69 686,225 +7.05(+1.86%)
Sep 18, 2020 375.65 380.08 371.34 379.64 816,875 +2.41(+0.64%)
Sep 17, 2020 369.26 377.59 368.41 377.24 549,186 +8.68(+2.36%)
Sep 16, 2020 373.08 376.22 368.56 368.56 430,826 -3.38(-0.91%)
Sep 15, 2020 372.15 376.90 369.90 371.94 465,306 +0.95(+0.26%)
Sep 14, 2020 377.60 379.64 367.87 370.98 546,267 -5.14(-1.37%)
Sep 11, 2020 382.51 383.08 374.46 376.12 755,637 +5.44(+1.47%)
Sep 10, 2020 365.88 376.60 365.11 370.68 764,042 +6.58(+1.81%)
Sep 09, 2020 364.51 369.46 362.59 364.10 623,679 +5.48(+1.53%)
Sep 08, 2020 363.62 368.46 358.42 358.62 716,849 -5.23(-1.44%)
Sep 04, 2020 378.91 382.33 358.63 363.85 900,447 -14.95(-3.95%)
Sep 03, 2020 384.05 384.34 371.32 378.81 841,008 -5.81(-1.51%)
Sep 02, 2020 390.58 393.75 383.69 384.62 614,628 -6.24(-1.60%)
Sep 01, 2020 389.23 392.36 386.57 390.86 527,285 +1.13(+0.29%)
Aug 31, 2020 398.34 398.61 388.01 389.73 704,011 -6.69(-1.69%)
Aug 28, 2020 395.26 399.65 392.63 396.42 337,785 -0.32(-0.08%)
Aug 27, 2020 398.43 403.06 396.72 396.74 388,462 -1.69(-0.42%)
Aug 26, 2020 397.92 399.98 395.41 398.43 366,749 -1.21(-0.30%)
Aug 25, 2020 398.56 400.10 391.73 399.64 398,729 +0.35(+0.09%)
Aug 24, 2020 403.13 404.75 397.17 399.29 478,495 -0.68(-0.17%)
Aug 21, 2020 400.19 403.63 397.13 399.96 386,265 +1.31(+0.33%)
Aug 20, 2020 393.89 399.91 393.40 398.66 536,396 +3.91(+0.99%)
Aug 19, 2020 394.01 396.72 388.83 394.75 642,562 +2.65(+0.68%)
Aug 18, 2020 390.72 394.27 387.07 392.10 461,169 +1.96(+0.50%)
Aug 17, 2020 382.14 390.53 382.14 390.14 882,125 +9.91(+2.61%)
Aug 14, 2020 381.17 382.05 375.15 380.23 358,458 -0.05(-0.01%)
Aug 13, 2020 375.83 380.69 373.81 380.27 609,134 +6.07(+1.62%)
Aug 12, 2020 372.00 377.33 369.77 374.20 434,375 +3.83(+1.03%)
Aug 11, 2020 365.94 372.78 363.91 370.37 476,317 +2.59(+0.70%)
Aug 10, 2020 371.24 373.48 366.32 367.78 430,548 -3.04(-0.82%)
Aug 07, 2020 374.12 375.33 366.89 370.82 495,817 -3.27(-0.87%)
Aug 06, 2020 373.75 376.65 372.54 374.09 327,912 -0.85(-0.23%)
Aug 05, 2020 371.63 375.95 370.32 374.94 566,125 +1.51(+0.40%)
Aug 04, 2020 366.89 373.59 365.50 373.43 463,142 +4.60(+1.25%)
Aug 03, 2020 369.23 375.43 364.04 368.83 586,112 +0.40(+0.11%)
Jul 31, 2020 366.82 368.91 360.18 368.43 671,794 +1.98(+0.54%)
Jul 30, 2020 364.99 367.88 361.82 366.45 712,399 -0.59(-0.16%)
Jul 29, 2020 368.98 370.99 366.23 367.04 457,401 -0.26(-0.07%)
Jul 28, 2020 371.22 372.45 366.67 367.29 500,306 -3.99(-1.08%)
Jul 27, 2020 372.25 376.32 368.90 371.29 576,762 +2.57(+0.70%)
Jul 24, 2020 361.63 369.02 358.87 368.71 576,093 +5.33(+1.47%)
Jul 23, 2020 371.65 372.23 360.12 363.39 648,366 -7.43(-2.00%)
Jul 22, 2020 370.20 376.63 369.19 370.82 596,306 +1.25(+0.34%)
Jul 21, 2020 376.42 377.03 368.38 369.57 581,322 -3.45(-0.92%)
Jul 20, 2020 372.71 376.11 367.02 373.02 693,355 +1.15(+0.31%)
Jul 17, 2020 390.72 390.72 369.75 371.87 1,242,640 -16.49(-4.25%)
Jul 16, 2020 385.00 402.30 384.69 388.36 1,386,904 -5.87(-1.49%)
Jul 15, 2020 382.14 397.71 380.64 394.23 1,215,167 +10.85(+2.83%)
Jul 14, 2020 381.60 386.36 372.21 383.38 929,494 +0.88(+0.23%)
Jul 13, 2020 383.09 397.53 382.37 382.50 1,227,078 +2.93(+0.77%)
Jul 10, 2020 368.80 380.15 365.66 379.58 904,434 +12.21(+3.32%)
Jul 09, 2020 367.91 369.12 360.58 367.37 573,099 +1.30(+0.35%)
Jul 08, 2020 363.77 367.30 363.52 366.07 518,975 +2.86(+0.79%)
Jul 07, 2020 366.65 370.45 362.97 363.21 752,704 -3.68(-1.00%)
Jul 06, 2020 360.22 368.81 358.51 366.89 702,086 +10.40(+2.92%)
Jul 02, 2020 359.79 362.12 354.62 356.50 435,690 -1.54(-0.43%)
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.