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 (%)
Sep 30, 2022 308.05 312.33 302.95 303.07 603,416 -6.01(-1.94%)
Sep 29, 2022 311.32 315.89 303.84 309.08 772,437 -4.72(-1.50%)
Sep 28, 2022 310.83 315.95 305.99 313.80 613,445 +6.83(+2.22%)
Sep 27, 2022 319.33 321.36 306.02 306.97 874,532 -10.31(-3.25%)
Sep 26, 2022 321.97 321.97 314.07 317.28 782,313 -5.14(-1.59%)
Sep 23, 2022 316.56 328.79 314.61 322.42 1,416,984 +9.63(+3.08%)
Sep 22, 2022 322.53 324.05 312.28 312.79 1,045,646 -12.76(-3.92%)
Sep 21, 2022 326.72 333.39 322.96 325.55 922,025 +0.83(+0.26%)
Sep 20, 2022 322.21 328.49 319.31 324.71 1,177,069 -0.62(-0.19%)
Sep 19, 2022 333.37 334.86 322.46 325.33 927,314 -9.76(-2.91%)
Sep 16, 2022 340.26 342.89 331.05 335.09 942,555 -6.39(-1.87%)
Sep 15, 2022 331.82 343.09 331.64 341.48 852,309 +9.02(+2.71%)
Sep 14, 2022 342.34 342.54 330.09 332.46 1,276,300 -8.79(-2.58%)
Sep 13, 2022 348.00 348.00 340.69 341.25 808,238 -13.69(-3.86%)
Sep 12, 2022 363.38 368.51 354.22 354.95 602,418 -2.61(-0.73%)
Sep 09, 2022 354.25 359.01 351.15 357.56 786,490 +4.99(+1.41%)
Sep 08, 2022 350.21 354.35 348.03 352.57 729,184 -0.59(-0.17%)
Sep 07, 2022 354.40 357.30 350.56 353.17 793,224 -0.16(-0.04%)
Sep 06, 2022 356.31 356.31 346.75 353.32 676,898 -2.95(-0.83%)
Sep 02, 2022 364.85 364.85 355.02 356.27 485,768 -5.67(-1.57%)
Sep 01, 2022 360.52 363.03 357.70 361.94 465,513 -0.23(-0.06%)
Aug 31, 2022 371.17 371.75 361.24 362.18 540,562 -8.29(-2.24%)
Aug 30, 2022 369.68 375.26 367.72 370.46 451,425 +1.81(+0.49%)
Aug 29, 2022 377.10 377.21 368.60 368.65 610,120 -11.46(-3.02%)
Aug 26, 2022 396.66 396.87 380.08 380.12 462,840 -16.25(-4.10%)
Aug 25, 2022 388.91 397.75 385.80 396.37 351,160 +9.75(+2.52%)
Aug 24, 2022 383.08 387.01 379.86 386.62 385,793 +4.38(+1.15%)
Aug 23, 2022 391.42 392.12 381.45 382.24 463,506 -8.52(-2.18%)
Aug 22, 2022 389.99 392.80 387.19 390.76 535,325 -3.89(-0.98%)
Aug 19, 2022 405.45 405.86 393.11 394.65 502,904 -11.44(-2.82%)
Aug 18, 2022 401.49 406.36 399.92 406.09 458,380 +4.83(+1.20%)
Aug 17, 2022 398.10 404.99 396.29 401.26 589,002 +1.03(+0.26%)
Aug 16, 2022 399.28 404.77 398.33 400.23 523,336 +0.07(+0.02%)
Aug 15, 2022 401.26 403.71 398.14 400.16 442,215 -1.34(-0.33%)
Aug 12, 2022 395.63 404.68 395.51 401.50 523,623 +7.90(+2.01%)
Aug 11, 2022 398.35 399.98 392.80 393.61 532,074 -1.58(-0.40%)
Aug 10, 2022 387.83 398.35 386.60 395.18 790,747 +12.85(+3.36%)
Aug 09, 2022 384.82 385.80 380.67 382.34 571,401 -2.27(-0.59%)
Aug 08, 2022 380.58 386.82 379.62 384.61 558,363 +6.78(+1.79%)
Aug 05, 2022 379.84 381.77 376.90 377.83 424,692 -3.32(-0.87%)
Aug 04, 2022 380.24 384.07 377.68 381.15 613,058 +0.42(+0.11%)
Aug 03, 2022 383.76 383.76 378.19 380.73 582,206 -0.16(-0.04%)
Aug 02, 2022 378.62 385.44 376.33 380.89 443,924 +0.93(+0.24%)
Aug 01, 2022 382.09 384.96 379.52 379.96 549,880 -1.94(-0.51%)
Jul 29, 2022 379.45 384.45 375.23 381.90 927,409 +2.23(+0.59%)
Jul 28, 2022 384.27 386.70 379.11 379.67 714,647 -3.09(-0.81%)
Jul 27, 2022 379.20 385.13 379.16 382.76 734,301 +6.08(+1.61%)
Jul 26, 2022 374.97 383.71 370.83 376.68 888,713 -1.21(-0.32%)
Jul 25, 2022 390.74 392.58 375.78 377.89 978,740 -10.99(-2.83%)
Jul 22, 2022 394.84 400.83 385.83 388.87 618,659 -6.20(-1.57%)
Jul 21, 2022 403.21 415.33 393.85 395.08 1,118,834 -5.08(-1.27%)
Jul 20, 2022 399.37 405.24 398.75 400.16 904,127 +0.60(+0.15%)
Jul 19, 2022 399.31 401.57 393.55 399.56 567,366 +3.34(+0.84%)
Jul 18, 2022 398.60 400.50 393.81 396.22 470,995 +0.20(+0.05%)
Jul 15, 2022 391.23 396.31 389.14 396.01 422,706 +7.26(+1.87%)
Jul 14, 2022 389.58 391.86 386.22 388.75 502,823 -2.16(-0.55%)
Jul 13, 2022 378.72 394.45 376.33 390.92 609,672 +9.62(+2.52%)
Jul 12, 2022 386.42 392.25 379.25 381.30 473,891 -5.61(-1.45%)
Jul 11, 2022 390.54 392.82 386.17 386.90 528,278 -3.99(-1.02%)
Jul 08, 2022 394.53 398.37 388.41 390.90 560,869 -4.08(-1.03%)
Jul 07, 2022 385.66 395.69 385.60 394.98 470,422 +7.76(+2.00%)
Jul 06, 2022 387.13 389.63 383.54 387.22 555,655 +0.75(+0.19%)
Jul 05, 2022 389.77 390.72 383.47 386.47 561,067 -6.63(-1.69%)
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.