Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 468.26 470.88 460.34 461.03 502,242 -5.84(-1.25%)
Sep 29, 2021 470.40 472.05 466.31 466.87 256,841 -1.85(-0.39%)
Sep 28, 2021 470.93 472.33 466.34 468.71 380,763 -2.24(-0.48%)
Sep 27, 2021 472.87 476.88 467.98 470.95 368,939 -2.52(-0.53%)
Sep 24, 2021 476.92 478.46 469.79 473.48 369,589 -2.87(-0.60%)
Sep 23, 2021 481.25 482.21 476.05 476.35 260,856 -2.62(-0.55%)
Sep 22, 2021 483.95 483.95 474.84 478.97 442,910 -2.54(-0.53%)
Sep 21, 2021 479.58 486.78 478.76 481.51 361,592 +1.05(+0.22%)
Sep 20, 2021 485.38 487.59 477.34 480.46 409,893 -6.26(-1.29%)
Sep 17, 2021 492.28 495.04 484.77 486.72 939,433 -7.41(-1.50%)
Sep 16, 2021 490.01 495.58 485.76 494.13 416,153 +5.46(+1.12%)
Sep 15, 2021 489.81 492.46 484.61 488.67 367,190 -1.35(-0.28%)
Sep 14, 2021 494.85 494.85 488.56 490.02 286,847 -3.09(-0.63%)
Sep 13, 2021 492.94 494.98 486.90 493.12 457,357 +0.22(+0.05%)
Sep 10, 2021 497.67 498.30 492.45 492.90 335,054 -5.07(-1.02%)
Sep 09, 2021 503.89 507.27 496.89 497.96 264,879 -5.06(-1.01%)
Sep 08, 2021 496.96 503.85 494.81 503.03 330,812 +7.09(+1.43%)
Sep 07, 2021 496.29 498.19 490.59 495.94 463,052 -0.46(-0.09%)
Sep 03, 2021 497.92 502.65 494.21 496.40 386,775 -2.69(-0.54%)
Sep 02, 2021 500.90 500.90 494.53 499.09 296,495 +1.82(+0.37%)
Sep 01, 2021 496.90 499.26 490.58 497.27 356,093 -1.44(-0.29%)
Aug 31, 2021 499.76 502.26 497.55 498.70 310,707 -0.35(-0.07%)
Aug 30, 2021 493.86 501.81 493.86 499.05 282,131 +5.19(+1.05%)
Aug 27, 2021 490.16 495.01 490.16 493.86 247,420 +1.24(+0.25%)
Aug 26, 2021 494.43 496.39 490.55 492.63 246,917 -1.50(-0.30%)
Aug 25, 2021 484.80 494.52 483.84 494.12 432,225 +10.19(+2.11%)
Aug 24, 2021 492.06 492.06 482.82 483.93 391,657 -7.66(-1.56%)
Aug 23, 2021 492.10 498.30 487.23 491.59 412,481 +0.00(+0.00%)
Aug 20, 2021 500.01 500.12 489.19 491.59 788,996 -8.49(-1.70%)
Aug 19, 2021 505.18 506.67 497.58 500.08 273,022 -7.04(-1.39%)
Aug 18, 2021 507.01 515.00 505.32 507.13 347,951 -2.06(-0.40%)
Aug 17, 2021 495.28 512.90 494.51 509.18 661,894 +14.05(+2.84%)
Aug 16, 2021 499.89 499.96 494.32 495.13 344,280 -3.69(-0.74%)
Aug 13, 2021 497.61 500.41 494.32 498.83 478,885 +0.52(+0.10%)
Aug 12, 2021 496.62 500.48 495.81 498.31 314,416 +1.11(+0.22%)
Aug 11, 2021 499.77 505.07 496.26 497.20 273,570 -3.47(-0.69%)
Aug 10, 2021 511.00 512.29 499.50 500.67 327,443 -10.17(-1.99%)
Aug 09, 2021 512.39 514.37 506.96 510.84 268,363 -3.83(-0.74%)
Aug 06, 2021 517.19 518.85 512.95 514.67 263,292 -1.97(-0.38%)
Aug 05, 2021 516.49 519.56 510.75 516.64 271,376 -1.16(-0.22%)
Aug 04, 2021 522.84 523.52 517.25 517.80 429,987 -3.66(-0.70%)
Aug 03, 2021 512.32 524.45 511.89 521.46 477,179 +9.75(+1.91%)
Aug 02, 2021 508.82 514.68 503.79 511.70 342,102 +4.70(+0.93%)
Jul 30, 2021 507.68 512.87 505.29 507.00 361,554 -0.66(-0.13%)
Jul 29, 2021 506.50 512.11 506.29 507.66 465,887 +1.54(+0.31%)
Jul 28, 2021 514.42 517.44 504.92 506.11 565,945 -12.97(-2.50%)
Jul 27, 2021 516.68 524.03 515.38 519.08 517,435 +3.56(+0.69%)
Jul 26, 2021 505.39 519.62 504.28 515.52 684,817 +8.56(+1.69%)
Jul 23, 2021 522.92 523.43 501.19 506.96 1,391,011 -12.90(-2.48%)
Jul 22, 2021 467.93 529.41 466.97 519.86 3,147,930 +66.04(+14.55%)
Jul 21, 2021 458.76 459.69 449.54 453.82 637,819 -4.44(-0.97%)
Jul 20, 2021 459.09 461.71 454.70 458.26 614,649 -3.40(-0.74%)
Jul 19, 2021 466.47 467.64 457.14 461.65 599,748 -4.04(-0.87%)
Jul 16, 2021 469.33 472.26 464.47 465.70 436,042 -2.08(-0.45%)
Jul 15, 2021 471.02 471.45 465.17 467.78 472,603 -0.46(-0.10%)
Jul 14, 2021 468.12 471.04 465.80 468.25 290,563 -0.35(-0.07%)
Jul 13, 2021 463.15 474.13 462.37 468.59 493,874 +5.37(+1.16%)
Jul 12, 2021 463.11 465.63 461.83 463.22 397,731 +2.46(+0.53%)
Jul 09, 2021 459.49 462.79 458.38 460.76 442,836 +2.90(+0.63%)
Jul 08, 2021 457.87 461.73 455.41 457.85 557,141 -3.50(-0.76%)
Jul 07, 2021 460.59 462.41 455.25 461.36 448,066 +1.51(+0.33%)
Jul 06, 2021 453.35 461.04 453.35 459.84 483,415 +2.29(+0.50%)
Jul 02, 2021 452.08 458.84 449.86 457.56 418,708 +7.93(+1.76%)
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.