Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 386.21 392.24 384.43 390.40 906,832 +4.00(+1.04%)
Nov 29, 2023 388.50 390.38 385.06 386.40 599,559 +0.59(+0.15%)
Nov 28, 2023 384.62 386.30 380.62 385.81 707,053 +1.19(+0.31%)
Nov 27, 2023 368.36 386.77 367.83 384.62 1,320,305 +16.64(+4.52%)
Nov 24, 2023 366.38 368.79 364.92 367.98 218,090 +0.82(+0.22%)
Nov 22, 2023 367.61 370.22 366.31 367.15 311,080 +0.18(+0.05%)
Nov 21, 2023 365.51 368.81 365.47 366.97 420,548 +0.81(+0.22%)
Nov 20, 2023 370.59 370.59 365.57 366.17 575,157 -3.90(-1.05%)
Nov 17, 2023 374.57 376.02 367.24 370.06 560,557 -2.31(-0.62%)
Nov 16, 2023 378.55 381.63 370.79 372.37 533,574 -6.65(-1.75%)
Nov 15, 2023 379.58 384.06 377.86 379.01 563,695 -0.97(-0.26%)
Nov 14, 2023 377.12 382.76 376.95 379.99 711,506 +7.81(+2.10%)
Nov 13, 2023 374.43 374.43 366.98 372.18 740,857 -3.94(-1.05%)
Nov 10, 2023 369.64 376.93 368.68 376.11 749,528 +8.76(+2.39%)
Nov 09, 2023 370.29 372.19 365.34 367.35 604,616 -2.14(-0.58%)
Nov 08, 2023 371.00 374.88 364.25 369.49 599,801 +0.14(+0.04%)
Nov 07, 2023 364.88 371.18 364.88 369.35 568,379 +3.43(+0.94%)
Nov 06, 2023 360.24 368.02 359.53 365.92 556,140 +6.27(+1.74%)
Nov 03, 2023 348.07 360.92 348.07 359.65 843,398 +13.48(+3.89%)
Nov 02, 2023 346.79 349.61 343.57 346.17 626,659 +4.22(+1.23%)
Nov 01, 2023 336.83 342.52 330.03 341.95 757,430 +5.11(+1.52%)
Oct 31, 2023 338.34 339.56 333.18 336.84 793,418 +0.28(+0.08%)
Oct 30, 2023 340.63 341.20 332.16 336.57 670,627 -1.88(-0.55%)
Oct 27, 2023 345.31 345.31 336.86 338.44 654,146 -5.31(-1.54%)
Oct 26, 2023 347.50 348.82 343.13 343.75 520,274 -3.94(-1.13%)
Oct 25, 2023 351.58 352.31 345.74 347.69 436,227 -3.66(-1.04%)
Oct 24, 2023 347.63 352.00 347.55 351.35 461,465 +5.26(+1.52%)
Oct 23, 2023 343.81 348.38 342.15 346.10 497,936 +0.61(+0.18%)
Oct 20, 2023 341.87 347.24 341.60 345.49 688,125 +3.36(+0.98%)
Oct 19, 2023 348.01 348.01 340.74 342.13 789,534 -0.81(-0.23%)
Oct 18, 2023 347.09 348.15 342.30 342.94 649,311 -5.34(-1.53%)
Oct 17, 2023 347.84 353.47 346.30 348.27 622,201 -1.18(-0.34%)
Oct 16, 2023 347.11 349.80 342.30 349.45 693,378 +4.84(+1.40%)
Oct 13, 2023 343.16 357.48 343.16 344.61 915,046 -3.34(-0.96%)
Oct 12, 2023 357.32 367.03 345.01 347.95 1,802,978 -3.86(-1.10%)
Oct 11, 2023 353.87 357.19 350.42 351.81 967,277 -1.54(-0.44%)
Oct 10, 2023 349.69 356.36 347.38 353.35 671,690 +5.43(+1.56%)
Oct 09, 2023 333.77 348.50 332.90 347.92 901,355 +8.52(+2.51%)
Oct 06, 2023 358.07 358.22 327.96 339.40 1,954,193 -21.53(-5.97%)
Oct 05, 2023 365.29 365.88 359.38 360.93 663,448 -7.72(-2.09%)
Oct 04, 2023 363.40 369.35 359.99 368.65 607,309 +6.78(+1.87%)
Oct 03, 2023 378.16 378.28 360.25 361.87 681,229 -16.26(-4.30%)
Oct 02, 2023 375.30 380.35 374.14 378.13 401,333 +1.74(+0.46%)
Sep 29, 2023 382.47 382.67 375.39 376.39 475,620 -3.50(-0.92%)
Sep 28, 2023 377.90 381.25 375.48 379.89 393,437 +2.09(+0.55%)
Sep 27, 2023 377.71 381.92 375.52 377.80 493,776 +0.98(+0.26%)
Sep 26, 2023 384.04 384.44 376.07 376.82 546,956 -3.87(-1.02%)
Sep 25, 2023 375.96 381.94 379.50 380.68 390,476 +1.75(+0.46%)
Sep 22, 2023 376.91 381.02 373.98 378.94 459,139 +3.28(+0.87%)
Sep 21, 2023 380.08 380.08 373.41 375.66 433,660 -6.75(-1.76%)
Sep 20, 2023 381.98 386.37 381.98 382.40 331,217 +2.00(+0.53%)
Sep 19, 2023 379.45 381.33 376.74 380.41 323,748 -1.47(-0.39%)
Sep 18, 2023 385.06 386.35 379.68 381.88 500,088 -4.14(-1.07%)
Sep 15, 2023 395.32 396.36 384.61 386.02 1,443,938 -10.52(-2.65%)
Sep 14, 2023 394.59 396.65 391.82 396.54 440,845 +3.80(+0.97%)
Sep 13, 2023 390.50 393.45 387.78 392.75 386,765 +2.84(+0.73%)
Sep 12, 2023 388.25 390.18 383.62 389.90 414,391 -1.30(-0.33%)
Sep 11, 2023 382.67 392.41 380.54 391.20 504,428 +7.46(+1.94%)
Sep 08, 2023 386.65 389.34 382.36 383.74 425,645 -1.96(-0.51%)
Sep 07, 2023 380.61 387.60 378.74 385.70 575,479 +4.86(+1.28%)
Sep 06, 2023 385.83 387.35 378.92 380.84 446,542 -5.40(-1.40%)
Sep 05, 2023 390.31 391.13 385.55 386.24 564,475 -1.24(-0.32%)
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.