Skip to main content

Domino's Pizza Inc (NY: DPZ )

494.31 +2.19 (+0.44%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 292.05 296.06 288.98 292.71 781,274 +6.73(+2.35%)
May 31, 2023 287.46 289.00 282.03 285.99 1,044,853 -1.52(-0.53%)
May 30, 2023 295.28 296.80 287.25 287.50 856,096 -8.33(-2.81%)
May 26, 2023 300.01 303.12 295.28 295.83 688,250 -4.61(-1.53%)
May 25, 2023 302.64 304.60 299.72 300.44 464,295 -2.27(-0.75%)
May 24, 2023 300.13 304.41 297.39 302.71 502,378 +2.48(+0.82%)
May 23, 2023 304.17 304.70 299.36 300.23 494,284 -4.56(-1.50%)
May 22, 2023 309.03 311.63 304.27 304.79 445,669 -3.50(-1.14%)
May 19, 2023 309.42 309.42 304.85 308.29 592,824 +1.09(+0.35%)
May 18, 2023 301.37 307.81 300.27 307.21 572,123 +6.23(+2.07%)
May 17, 2023 298.53 302.17 296.66 300.98 707,747 +3.16(+1.06%)
May 16, 2023 302.87 302.87 296.58 297.82 590,241 -5.92(-1.95%)
May 15, 2023 303.40 304.79 301.42 303.75 404,543 +0.27(+0.09%)
May 12, 2023 303.26 304.89 302.07 303.48 313,581 +0.64(+0.21%)
May 11, 2023 302.77 304.77 300.93 302.84 468,940 +0.04(+0.01%)
May 10, 2023 305.50 306.50 300.26 302.80 404,863 -1.73(-0.57%)
May 09, 2023 304.68 305.62 302.67 304.52 438,268 -0.30(-0.10%)
May 08, 2023 306.96 310.04 304.73 304.82 464,917 -2.14(-0.70%)
May 05, 2023 308.54 311.12 306.64 306.96 500,941 -0.30(-0.10%)
May 04, 2023 308.49 311.78 306.08 307.26 465,514 -3.40(-1.10%)
May 03, 2023 306.57 313.80 305.86 310.66 593,949 +3.23(+1.05%)
May 02, 2023 306.23 309.21 303.44 307.44 791,987 +0.33(+0.11%)
May 01, 2023 312.30 313.93 306.36 307.10 1,171,293 -6.14(-1.96%)
Apr 28, 2023 314.08 316.11 310.16 313.24 937,497 +0.33(+0.10%)
Apr 27, 2023 345.53 349.23 310.91 312.91 2,142,296 -21.60(-6.46%)
Apr 26, 2023 324.22 335.04 324.15 334.51 1,070,973 +9.27(+2.85%)
Apr 25, 2023 326.45 327.08 323.01 325.24 738,449 -0.63(-0.19%)
Apr 24, 2023 327.63 328.06 322.24 325.87 644,911 -0.25(-0.08%)
Apr 21, 2023 321.64 326.15 319.17 326.11 716,981 +7.52(+2.36%)
Apr 20, 2023 320.64 321.37 317.52 318.59 495,468 -2.72(-0.85%)
Apr 19, 2023 322.43 323.64 319.38 321.32 527,551 -1.03(-0.32%)
Apr 18, 2023 326.36 327.75 321.30 322.34 559,831 -3.16(-0.97%)
Apr 17, 2023 327.90 329.56 324.27 325.50 662,992 -0.47(-0.15%)
Apr 14, 2023 327.57 331.44 325.69 325.98 517,313 -2.19(-0.67%)
Apr 13, 2023 322.75 328.88 322.37 328.17 546,121 +6.08(+1.89%)
Apr 12, 2023 328.41 329.12 321.89 322.09 597,067 -5.92(-1.80%)
Apr 11, 2023 325.18 329.30 323.71 328.01 522,333 +2.69(+0.83%)
Apr 10, 2023 324.54 327.02 322.15 325.31 515,063 -0.86(-0.26%)
Apr 06, 2023 324.51 326.92 322.93 326.17 734,300 +2.17(+0.67%)
Apr 05, 2023 324.66 328.19 323.23 324.00 627,042 -0.58(-0.18%)
Apr 04, 2023 326.68 328.70 322.37 324.58 677,468 -3.50(-1.07%)
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.