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 468.30 470.93 460.38 461.07 502,196 -5.84(-1.25%)
Sep 29, 2021 470.45 472.09 466.35 466.91 256,818 -1.85(-0.39%)
Sep 28, 2021 470.97 472.38 466.39 468.75 380,728 -2.24(-0.48%)
Sep 27, 2021 472.91 476.92 468.02 471.00 368,905 -2.52(-0.53%)
Sep 24, 2021 476.96 478.51 469.83 473.52 369,555 -2.87(-0.60%)
Sep 23, 2021 481.29 482.26 476.09 476.39 260,832 -2.62(-0.55%)
Sep 22, 2021 484.00 484.00 474.88 479.01 442,869 -2.54(-0.53%)
Sep 21, 2021 479.62 486.82 478.81 481.55 361,559 +1.05(+0.22%)
Sep 20, 2021 485.42 487.64 477.39 480.50 409,855 -6.26(-1.29%)
Sep 17, 2021 492.32 495.09 484.81 486.76 939,347 -7.41(-1.50%)
Sep 16, 2021 490.05 495.63 485.81 494.18 416,115 +5.46(+1.12%)
Sep 15, 2021 489.86 492.51 484.66 488.72 367,157 -1.35(-0.28%)
Sep 14, 2021 494.89 494.89 488.60 490.07 286,820 -3.09(-0.63%)
Sep 13, 2021 492.99 495.02 486.95 493.16 457,315 +0.22(+0.05%)
Sep 10, 2021 497.72 498.35 492.50 492.94 335,023 -5.07(-1.02%)
Sep 09, 2021 503.94 507.32 496.94 498.01 264,854 -5.07(-1.01%)
Sep 08, 2021 497.00 503.89 494.85 503.07 330,782 +7.09(+1.43%)
Sep 07, 2021 496.34 498.23 490.63 495.98 463,009 -0.46(-0.09%)
Sep 03, 2021 497.97 502.70 494.25 496.44 386,740 -2.69(-0.54%)
Sep 02, 2021 500.95 500.95 494.57 499.14 296,468 +1.82(+0.37%)
Sep 01, 2021 496.95 499.31 490.63 497.31 356,060 -1.44(-0.29%)
Aug 31, 2021 499.80 502.31 497.59 498.75 310,678 -0.35(-0.07%)
Aug 30, 2021 493.91 501.86 493.91 499.10 282,105 +5.19(+1.05%)
Aug 27, 2021 490.20 495.06 490.20 493.91 247,398 +1.24(+0.25%)
Aug 26, 2021 494.48 496.43 490.60 492.67 246,894 -1.50(-0.30%)
Aug 25, 2021 484.85 494.56 483.88 494.17 432,186 +10.19(+2.11%)
Aug 24, 2021 492.10 492.10 482.87 483.98 391,621 -7.66(-1.56%)
Aug 23, 2021 492.14 498.35 487.28 491.64 412,443 +0.00(+0.00%)
Aug 20, 2021 500.05 500.17 489.24 491.64 788,923 -8.49(-1.70%)
Aug 19, 2021 505.23 506.72 497.62 500.13 272,997 -7.04(-1.39%)
Aug 18, 2021 507.06 515.05 505.37 507.17 347,919 -2.06(-0.40%)
Aug 17, 2021 495.32 512.94 494.55 509.23 661,833 +14.05(+2.84%)
Aug 16, 2021 499.94 500.00 494.37 495.18 344,249 -3.70(-0.74%)
Aug 13, 2021 497.65 500.46 494.37 498.88 478,841 +0.52(+0.10%)
Aug 12, 2021 496.67 500.53 495.86 498.36 314,387 +1.11(+0.22%)
Aug 11, 2021 499.82 505.12 496.31 497.25 273,545 -3.47(-0.69%)
Aug 10, 2021 511.04 512.34 499.55 500.72 327,413 -10.17(-1.99%)
Aug 09, 2021 512.44 514.41 507.01 510.89 268,339 -3.83(-0.74%)
Aug 06, 2021 517.24 518.90 512.99 514.72 263,268 -1.97(-0.38%)
Aug 05, 2021 516.53 519.61 510.79 516.69 271,351 -1.16(-0.22%)
Aug 04, 2021 522.88 523.57 517.30 517.85 429,947 -3.66(-0.70%)
Aug 03, 2021 512.37 524.49 511.94 521.50 477,135 +9.76(+1.91%)
Aug 02, 2021 508.86 514.73 503.83 511.75 342,070 +4.70(+0.93%)
Jul 30, 2021 507.72 512.91 505.33 507.05 361,521 -0.66(-0.13%)
Jul 29, 2021 506.55 512.15 506.33 507.70 465,844 +1.54(+0.31%)
Jul 28, 2021 514.47 517.49 504.96 506.16 565,893 -12.97(-2.50%)
Jul 27, 2021 516.73 524.08 515.42 519.13 517,388 +3.56(+0.69%)
Jul 26, 2021 505.44 519.67 504.33 515.57 684,754 +8.56(+1.69%)
Jul 23, 2021 522.97 523.48 501.24 507.01 1,390,883 -12.90(-2.48%)
Jul 22, 2021 467.97 529.46 467.01 519.91 3,147,641 +66.05(+14.55%)
Jul 21, 2021 458.80 459.73 449.58 453.86 637,760 -4.44(-0.97%)
Jul 20, 2021 459.13 461.76 454.74 458.30 614,592 -3.40(-0.74%)
Jul 19, 2021 466.51 467.68 457.18 461.70 599,693 -4.04(-0.87%)
Jul 16, 2021 469.37 472.30 464.51 465.74 436,002 -2.08(-0.45%)
Jul 15, 2021 471.07 471.49 465.21 467.82 472,560 -0.46(-0.10%)
Jul 14, 2021 468.16 471.09 465.85 468.29 290,537 -0.35(-0.07%)
Jul 13, 2021 463.19 474.17 462.41 468.64 493,829 +5.38(+1.16%)
Jul 12, 2021 463.15 465.67 461.87 463.26 397,694 +2.46(+0.53%)
Jul 09, 2021 459.54 462.84 458.43 460.80 442,795 +2.90(+0.63%)
Jul 08, 2021 457.92 461.77 455.45 457.90 557,090 -3.50(-0.76%)
Jul 07, 2021 460.64 462.45 455.29 461.40 448,025 +1.51(+0.33%)
Jul 06, 2021 453.39 461.08 453.39 459.88 483,371 +2.29(+0.50%)
Jul 02, 2021 452.13 458.88 449.90 457.60 418,669 +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.