Skip to main content

Domino's Pizza Inc (NY: DPZ )

492.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 391.30 392.79 383.46 383.77 524,231 -6.73(-1.72%)
Aug 30, 2023 383.20 391.75 383.20 390.50 429,824 +7.95(+2.08%)
Aug 29, 2023 382.51 386.45 381.75 382.55 406,852 -2.06(-0.54%)
Aug 28, 2023 377.71 386.61 377.49 384.62 549,918 +7.46(+1.98%)
Aug 25, 2023 377.30 378.97 372.64 377.15 387,151 +1.84(+0.49%)
Aug 24, 2023 376.95 379.62 375.27 375.31 312,237 -3.72(-0.98%)
Aug 23, 2023 377.06 380.83 376.69 379.04 308,786 +2.87(+0.76%)
Aug 22, 2023 376.31 381.31 375.92 376.16 355,321 -0.16(-0.04%)
Aug 21, 2023 374.12 377.95 372.19 376.32 369,656 +1.04(+0.28%)
Aug 18, 2023 376.89 379.03 373.96 375.28 391,785 -3.44(-0.91%)
Aug 17, 2023 386.20 386.75 378.20 378.72 381,538 -6.75(-1.75%)
Aug 16, 2023 388.50 389.83 385.36 385.47 341,243 -4.67(-1.20%)
Aug 15, 2023 392.35 394.03 389.12 390.13 272,370 -3.74(-0.95%)
Aug 14, 2023 389.82 394.16 387.34 393.87 415,997 +3.39(+0.87%)
Aug 11, 2023 392.93 392.99 388.88 390.48 337,163 -4.19(-1.06%)
Aug 10, 2023 393.30 397.19 391.74 394.67 344,950 +2.16(+0.55%)
Aug 09, 2023 396.25 398.31 392.42 392.51 495,619 -1.77(-0.45%)
Aug 08, 2023 393.64 395.18 390.46 394.28 350,294 -0.67(-0.17%)
Aug 07, 2023 392.89 395.86 391.66 394.96 386,068 +3.30(+0.84%)
Aug 04, 2023 399.29 399.29 390.90 391.66 424,842 -5.94(-1.49%)
Aug 03, 2023 393.54 400.12 391.81 397.60 579,102 +3.03(+0.77%)
Aug 02, 2023 394.59 398.10 391.35 394.57 422,957 -1.34(-0.34%)
Aug 01, 2023 392.87 397.55 390.33 395.91 576,945 +2.88(+0.73%)
Jul 31, 2023 396.48 397.77 390.46 393.02 620,756 -4.10(-1.03%)
Jul 28, 2023 402.10 402.31 396.05 397.13 465,472 -1.68(-0.42%)
Jul 27, 2023 396.65 402.50 393.42 398.81 650,415 +1.21(+0.30%)
Jul 26, 2023 392.59 401.21 391.11 397.60 945,912 +4.27(+1.09%)
Jul 25, 2023 383.88 395.95 383.38 393.33 1,035,728 +11.05(+2.89%)
Jul 24, 2023 396.25 398.01 379.64 382.29 2,003,804 +0.46(+0.12%)
Jul 21, 2023 384.76 386.01 380.88 381.83 779,030 -2.37(-0.62%)
Jul 20, 2023 389.48 389.57 381.63 384.20 599,467 -4.46(-1.15%)
Jul 19, 2023 392.88 394.00 385.12 388.66 446,953 +0.04(+0.01%)
Jul 18, 2023 387.34 390.09 384.69 388.62 550,699 +2.53(+0.65%)
Jul 17, 2023 382.17 388.94 379.62 386.09 595,503 +5.03(+1.32%)
Jul 14, 2023 384.03 385.75 379.36 381.06 634,449 -2.19(-0.57%)
Jul 13, 2023 387.05 389.65 381.87 383.25 1,098,027 -1.70(-0.44%)
Jul 12, 2023 395.17 406.11 377.67 384.95 2,777,757 +38.44(+11.09%)
Jul 11, 2023 343.45 347.54 343.45 346.51 483,973 +2.36(+0.69%)
Jul 10, 2023 338.79 348.34 338.79 344.16 736,036 +5.68(+1.68%)
Jul 07, 2023 330.14 341.47 329.33 338.48 691,534 +7.70(+2.33%)
Jul 06, 2023 329.15 331.55 324.96 330.78 472,142 -1.04(-0.31%)
Jul 05, 2023 332.41 332.60 328.51 331.82 545,975 -1.68(-0.50%)
Jul 03, 2023 331.58 335.20 328.22 333.51 346,200 -0.33(-0.10%)
Jun 30, 2023 328.89 334.00 328.17 333.83 508,647 +6.20(+1.89%)
Jun 29, 2023 322.62 330.51 322.62 327.63 622,224 +5.16(+1.60%)
Jun 28, 2023 321.59 322.94 319.77 322.47 704,405 +0.58(+0.18%)
Jun 27, 2023 317.00 323.00 317.00 321.89 410,664 +5.64(+1.78%)
Jun 26, 2023 312.05 317.00 310.93 316.25 401,951 +2.40(+0.76%)
Jun 23, 2023 317.00 318.03 313.63 313.85 804,497 -4.18(-1.31%)
Jun 22, 2023 318.99 320.41 317.36 318.03 342,208 -2.05(-0.64%)
Jun 21, 2023 319.25 322.70 318.88 320.08 513,334 -2.41(-0.75%)
Jun 20, 2023 327.65 328.73 321.85 322.49 658,594 -5.81(-1.77%)
Jun 16, 2023 327.27 339.49 326.33 328.31 2,084,843 +5.90(+1.83%)
Jun 15, 2023 317.00 323.44 315.37 322.41 1,322,019 +19.55(+6.46%)
Jun 14, 2023 299.30 304.53 296.70 302.86 620,958 +4.99(+1.68%)
Jun 13, 2023 297.79 299.54 294.48 297.87 741,062 +0.03(+0.01%)
Jun 12, 2023 295.42 298.26 293.09 297.83 537,072 +3.74(+1.27%)
Jun 09, 2023 295.75 296.78 292.55 294.10 382,439 -1.81(-0.61%)
Jun 08, 2023 292.77 297.93 290.72 295.90 466,306 +2.31(+0.79%)
Jun 07, 2023 295.04 295.99 291.01 293.59 413,467 -0.18(-0.06%)
Jun 06, 2023 293.04 295.30 287.40 293.77 517,488 -0.09(-0.03%)
Jun 05, 2023 298.49 299.21 293.82 293.86 491,241 -5.29(-1.77%)
Jun 02, 2023 294.30 299.51 294.30 299.15 636,103 +6.43(+2.20%)
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.