Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

413.73 +3.71 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 423.35 434.53 420.62 432.21 772,074 +2.23(+0.52%)
Feb 25, 2022 417.09 430.25 411.50 429.98 560,730 +12.57(+3.01%)
Feb 24, 2022 394.25 419.78 390.34 417.41 624,449 +15.32(+3.81%)
Feb 23, 2022 423.89 424.38 397.19 402.09 1,100,280 -20.02(-4.74%)
Feb 22, 2022 432.73 435.97 420.37 422.11 392,441 -13.51(-3.10%)
Feb 18, 2022 435.62 0 +5.09(+1.18%)
Feb 17, 2022 429.89 438.06 427.97 430.53 370,772 -2.81(-0.65%)
Feb 16, 2022 429.07 434.00 425.33 433.34 339,861 +1.34(+0.31%)
Feb 15, 2022 431.77 434.75 429.18 432.00 343,492 +1.29(+0.30%)
Feb 14, 2022 432.78 435.10 425.79 430.71 276,553 -0.81(-0.19%)
Feb 11, 2022 440.16 442.08 428.57 431.52 344,848 -7.06(-1.61%)
Feb 10, 2022 434.99 447.62 433.40 438.58 548,393 -6.18(-1.39%)
Feb 09, 2022 443.97 449.45 439.56 444.76 372,026 +6.03(+1.37%)
Feb 08, 2022 433.27 441.49 430.52 438.73 324,890 +4.37(+1.01%)
Feb 07, 2022 439.77 441.19 433.43 434.36 362,566 -3.71(-0.85%)
Feb 04, 2022 444.14 446.56 432.00 438.07 353,609 -5.72(-1.29%)
Feb 03, 2022 448.04 439.73 443.79 411,036 -8.15(-1.80%)
Feb 02, 2022 460.54 463.72 450.79 451.94 481,741 -6.36(-1.39%)
Feb 01, 2022 456.04 461.20 450.10 458.30 520,479 +3.65(+0.80%)
Jan 31, 2022 442.73 455.44 454.65 497,461 +13.64(+3.09%)
Jan 28, 2022 428.98 441.01 423.04 441.01 437,294 +11.43(+2.66%)
Jan 27, 2022 425.20 437.01 423.18 429.58 458,757 +5.88(+1.39%)
Jan 26, 2022 441.81 445.02 421.38 423.70 480,091 -12.66(-2.90%)
Jan 25, 2022 449.06 450.72 435.51 436.36 576,277 -19.88(-4.36%)
Jan 24, 2022 431.87 457.06 429.82 456.24 710,694 +21.43(+4.93%)
Jan 21, 2022 450.00 454.67 433.56 434.81 986,344 -17.46(-3.86%)
Jan 20, 2022 471.83 473.01 451.80 452.27 506,038 -17.12(-3.65%)
Jan 19, 2022 467.73 474.92 465.78 469.39 551,482 +2.93(+0.63%)
Jan 18, 2022 467.27 469.26 460.67 466.46 685,419 -6.58(-1.39%)
Jan 14, 2022 473.04 0 -8.36(-1.74%)
Jan 13, 2022 486.89 491.42 479.34 481.40 724,615 -5.49(-1.13%)
Jan 12, 2022 483.72 490.37 480.33 486.89 537,107 +0.47(+0.10%)
Jan 11, 2022 503.66 509.01 485.67 486.42 832,019 -16.23(-3.23%)
Jan 10, 2022 501.81 504.50 489.15 502.65 769,139 -5.78(-1.14%)
Jan 07, 2022 524.40 524.40 508.20 508.43 451,970 -15.98(-3.05%)
Jan 06, 2022 518.57 532.32 512.02 524.41 329,877 +3.88(+0.75%)
Jan 05, 2022 525.26 534.77 520.36 520.53 356,399 -14.75(-2.76%)
Jan 04, 2022 553.22 555.00 530.79 535.28 517,882 -17.94(-3.24%)
Jan 03, 2022 562.78 564.73 541.22 553.22 360,255 -11.11(-1.97%)
Dec 31, 2021 557.79 567.57 556.50 564.33 297,433 +6.92(+1.24%)
Dec 30, 2021 563.88 566.94 557.40 557.41 231,559 -4.99(-0.89%)
Dec 29, 2021 557.80 565.94 556.71 562.40 258,449 +4.63(+0.83%)
Dec 28, 2021 555.06 558.71 551.98 557.77 189,823 +0.56(+0.10%)
Dec 27, 2021 547.30 561.92 546.54 557.21 477,626 +11.37(+2.08%)
Dec 23, 2021 534.15 549.14 534.15 545.84 337,504 +11.01(+2.06%)
Dec 22, 2021 531.14 536.11 527.36 534.83 298,817 +4.87(+0.92%)
Dec 21, 2021 532.40 537.77 527.95 529.96 415,836 -0.65(-0.12%)
Dec 20, 2021 527.32 531.23 522.32 530.61 301,493 +2.23(+0.42%)
Dec 17, 2021 531.22 534.41 527.00 528.38 661,368 -3.82(-0.72%)
Dec 16, 2021 527.17 534.31 520.45 532.20 361,230 +8.28(+1.58%)
Dec 15, 2021 510.92 525.39 507.44 523.92 515,023 +0.77(+0.15%)
Dec 14, 2021 531.13 536.12 522.15 523.15 429,627 -14.21(-2.64%)
Dec 13, 2021 533.40 540.96 530.49 537.36 448,572 +2.94(+0.55%)
Dec 10, 2021 531.91 535.81 529.27 534.42 315,663 +4.13(+0.78%)
Dec 09, 2021 533.79 537.18 528.84 530.29 274,174 -3.88(-0.73%)
Dec 08, 2021 538.95 546.93 531.60 534.17 346,623 -3.26(-0.61%)
Dec 07, 2021 521.20 537.83 519.48 537.43 404,213 +20.35(+3.94%)
Dec 06, 2021 523.63 523.63 514.84 517.08 320,535 -4.69(-0.90%)
Dec 03, 2021 527.03 527.53 517.53 521.77 293,759 -3.23(-0.62%)
Dec 02, 2021 512.10 527.65 511.57 525.00 363,814 +13.35(+2.61%)
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.