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

Domino's Pizza Inc (NY: DPZ )

528.75 -2.65 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2022 396.96 398.23 393.02 395.26 762,897 +0.72(+0.18%)
Mar 30, 2022 400.14 401.42 391.34 394.55 355,956 -5.57(-1.39%)
Mar 29, 2022 390.85 402.56 390.04 400.12 541,269 +12.57(+3.24%)
Mar 28, 2022 386.11 388.09 377.13 387.55 515,893 +4.20(+1.10%)
Mar 25, 2022 382.60 383.35 375.08 383.35 503,165 +1.50(+0.39%)
Mar 24, 2022 383.50 383.50 375.40 381.85 298,107 -0.72(-0.19%)
Mar 23, 2022 385.12 386.23 378.88 382.57 332,193 -2.81(-0.73%)
Mar 22, 2022 389.29 390.05 382.83 385.38 512,693 -3.13(-0.80%)
Mar 21, 2022 403.35 406.44 384.75 388.51 451,928 -15.16(-3.76%)
Mar 18, 2022 397.99 404.45 397.99 403.67 443,767 +6.02(+1.51%)
Mar 17, 2022 393.31 398.66 390.86 397.64 303,103 +3.88(+0.98%)
Mar 16, 2022 381.80 393.82 379.84 393.77 466,703 +15.11(+3.99%)
Mar 15, 2022 376.24 382.60 375.60 378.66 320,374 +3.62(+0.97%)
Mar 14, 2022 374.82 382.02 370.24 375.04 287,768 +0.88(+0.24%)
Mar 11, 2022 381.19 383.11 371.19 374.15 343,723 -6.56(-1.72%)
Mar 10, 2022 382.70 383.48 376.07 380.71 263,097 -3.92(-1.02%)
Mar 09, 2022 381.30 388.92 376.96 384.63 592,147 +3.91(+1.03%)
Mar 08, 2022 383.48 397.18 379.49 380.72 425,795 -6.70(-1.73%)
Mar 07, 2022 400.59 404.72 387.41 387.42 564,058 -13.21(-3.30%)
Mar 04, 2022 389.93 401.63 388.12 400.63 490,204 +10.69(+2.74%)
Mar 03, 2022 411.69 411.69 389.13 389.94 546,166 -19.93(-4.86%)
Mar 02, 2022 411.88 417.31 400.93 409.87 690,464 -8.68(-2.07%)
Mar 01, 2022 382.02 434.79 379.25 418.54 1,548,290 +0.00(+0.00%)
Feb 28, 2022 409.96 420.79 407.32 418.54 797,285 +2.16(+0.52%)
Feb 25, 2022 403.90 416.64 398.49 416.38 579,040 +12.17(+3.01%)
Feb 24, 2022 381.78 406.51 378.00 404.21 644,840 +14.84(+3.81%)
Feb 23, 2022 410.49 410.96 384.63 389.38 1,136,209 -19.39(-4.74%)
Feb 22, 2022 419.05 422.18 407.08 408.76 405,256 -13.08(-3.10%)
Feb 18, 2022 421.85 0 +4.93(+1.18%)
Feb 17, 2022 416.30 424.21 414.44 416.92 382,879 -2.72(-0.65%)
Feb 16, 2022 415.50 420.28 411.88 419.64 350,959 +1.30(+0.31%)
Feb 15, 2022 418.12 421.01 415.61 418.34 354,708 +1.25(+0.30%)
Feb 14, 2022 419.10 421.34 412.33 417.09 285,583 -0.78(-0.19%)
Feb 11, 2022 426.24 428.10 415.02 417.87 356,108 -6.84(-1.61%)
Feb 10, 2022 421.24 433.46 419.69 424.71 566,300 -5.99(-1.39%)
Feb 09, 2022 429.93 435.24 425.65 430.70 384,174 +5.84(+1.37%)
Feb 08, 2022 419.57 427.53 416.91 424.86 335,499 +4.23(+1.01%)
Feb 07, 2022 425.86 427.24 419.72 420.62 374,405 -3.59(-0.85%)
Feb 04, 2022 430.10 432.44 418.34 424.22 365,155 -5.54(-1.29%)
Feb 03, 2022 433.87 425.82 429.76 424,458 -7.89(-1.80%)
Feb 02, 2022 445.98 449.06 436.54 437.65 497,472 -6.16(-1.39%)
Feb 01, 2022 441.62 446.62 435.87 443.81 537,475 +3.53(+0.80%)
Jan 31, 2022 428.73 441.04 440.27 513,705 +13.21(+3.09%)
Jan 28, 2022 415.42 427.06 409.66 427.06 451,573 +11.07(+2.66%)
Jan 27, 2022 411.75 423.19 409.79 416.00 473,737 +5.69(+1.39%)
Jan 26, 2022 427.84 430.95 408.06 410.30 495,768 -12.26(-2.90%)
Jan 25, 2022 434.86 436.47 421.74 422.56 595,095 -19.25(-4.36%)
Jan 24, 2022 418.21 442.61 416.23 441.81 733,901 +20.75(+4.93%)
Jan 21, 2022 435.77 440.29 419.85 421.06 1,018,552 -16.91(-3.86%)
Jan 20, 2022 456.91 458.05 437.51 437.97 522,562 -16.58(-3.65%)
Jan 19, 2022 452.94 459.90 451.05 454.55 569,490 +2.84(+0.63%)
Jan 18, 2022 452.49 454.42 446.10 451.71 707,801 -6.37(-1.39%)
Jan 14, 2022 458.08 0 -8.10(-1.74%)
Jan 13, 2022 471.49 475.88 464.18 466.18 748,277 -5.32(-1.13%)
Jan 12, 2022 468.42 474.86 465.14 471.49 554,646 +0.46(+0.10%)
Jan 11, 2022 487.73 492.91 470.31 471.04 859,188 -15.72(-3.23%)
Jan 10, 2022 485.94 488.55 473.68 486.75 794,255 -5.60(-1.14%)
Jan 07, 2022 507.82 507.82 492.13 492.35 466,728 -15.48(-3.05%)
Jan 06, 2022 502.17 515.49 495.83 507.83 340,649 +3.76(+0.75%)
Jan 05, 2022 508.65 517.86 503.90 504.07 368,037 -14.28(-2.76%)
Jan 04, 2022 535.73 537.45 514.00 518.35 534,793 -17.37(-3.24%)
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.