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 (%)
Jan 31, 2023 338.05 345.26 335.25 344.65 650,205 +4.40(+1.29%)
Jan 30, 2023 346.09 348.77 339.58 340.25 470,911 -6.52(-1.88%)
Jan 27, 2023 345.88 349.77 344.35 346.77 474,707 +1.10(+0.32%)
Jan 26, 2023 345.05 352.21 342.81 345.67 777,374 +3.32(+0.97%)
Jan 25, 2023 328.06 342.70 327.80 342.35 620,225 +11.03(+3.33%)
Jan 24, 2023 334.69 335.41 326.48 331.32 588,171 -5.97(-1.77%)
Jan 23, 2023 337.23 339.27 329.67 337.28 629,437 -2.53(-0.74%)
Jan 20, 2023 342.61 342.61 334.01 339.81 591,154 -0.79(-0.23%)
Jan 19, 2023 337.60 346.11 337.57 340.60 872,591 +2.31(+0.68%)
Jan 18, 2023 339.39 342.62 336.19 338.29 737,909 +2.24(+0.67%)
Jan 17, 2023 336.84 342.57 333.94 336.05 702,040 +6.59(+2.00%)
Jan 13, 2023 324.14 329.84 315.58 329.46 1,131,044 -0.18(-0.05%)
Jan 12, 2023 342.43 342.43 328.87 329.64 778,480 -11.94(-3.50%)
Jan 11, 2023 334.51 341.70 333.75 341.58 696,038 +9.88(+2.98%)
Jan 10, 2023 324.00 332.78 322.85 331.70 665,200 +5.71(+1.75%)
Jan 09, 2023 336.84 341.51 325.15 325.99 646,851 -8.53(-2.55%)
Jan 06, 2023 330.76 335.05 326.84 334.52 511,102 +3.70(+1.12%)
Jan 05, 2023 332.94 332.94 327.10 330.82 485,201 -5.43(-1.61%)
Jan 04, 2023 334.98 337.38 331.48 336.25 592,229 +5.00(+1.51%)
Jan 03, 2023 342.58 342.58 325.73 331.25 594,068 -6.96(-2.06%)
Dec 30, 2022 338.64 338.64 333.48 338.21 295,073 -3.32(-0.97%)
Dec 29, 2022 338.21 344.86 336.86 341.53 280,455 +5.26(+1.57%)
Dec 28, 2022 345.94 347.33 336.24 336.27 314,303 -9.75(-2.82%)
Dec 27, 2022 343.73 346.55 339.26 346.02 310,370 +1.35(+0.39%)
Dec 23, 2022 343.04 345.96 338.80 344.67 333,402 +0.79(+0.23%)
Dec 22, 2022 347.43 347.43 335.79 343.88 359,040 -5.98(-1.71%)
Dec 21, 2022 346.71 351.77 346.66 349.86 401,608 +4.49(+1.30%)
Dec 20, 2022 347.55 347.57 341.54 345.37 362,832 -2.54(-0.73%)
Dec 19, 2022 349.78 352.19 346.42 347.90 402,074 -0.88(-0.25%)
Dec 16, 2022 345.72 353.14 342.94 348.78 875,100 +0.23(+0.07%)
Dec 15, 2022 356.42 356.42 343.17 348.55 665,200 -9.52(-2.66%)
Dec 14, 2022 351.49 360.45 349.72 358.07 669,950 +5.83(+1.65%)
Dec 13, 2022 361.74 364.15 352.02 352.24 707,978 -1.44(-0.41%)
Dec 12, 2022 353.63 354.89 349.03 353.68 556,763 +0.68(+0.19%)
Dec 09, 2022 362.82 368.56 352.86 353.00 577,769 -11.96(-3.28%)
Dec 08, 2022 363.52 365.56 358.82 364.96 462,070 +2.73(+0.75%)
Dec 07, 2022 358.83 363.65 356.91 362.24 374,546 +2.71(+0.75%)
Dec 06, 2022 368.66 368.92 354.05 359.53 641,157 -11.58(-3.12%)
Dec 05, 2022 377.14 377.28 368.09 371.12 588,638 -1.46(-0.39%)
Dec 02, 2022 370.96 374.79 369.29 372.57 404,540 -2.75(-0.73%)
Dec 01, 2022 380.81 381.61 374.61 375.32 381,238 -3.07(-0.81%)
Nov 30, 2022 372.86 380.60 367.05 378.39 914,484 +5.52(+1.48%)
Nov 29, 2022 371.26 374.26 368.39 372.87 395,929 +0.75(+0.20%)
Nov 28, 2022 378.59 381.11 371.61 372.12 386,269 -6.59(-1.74%)
Nov 25, 2022 382.11 384.49 377.00 378.71 189,997 -2.61(-0.68%)
Nov 23, 2022 368.78 381.57 368.46 381.32 499,906 +15.25(+4.17%)
Nov 22, 2022 365.84 367.78 362.59 366.06 359,177 -1.71(-0.47%)
Nov 21, 2022 358.77 369.47 358.77 367.78 709,651 +9.68(+2.70%)
Nov 18, 2022 364.23 371.64 355.35 358.10 813,363 +1.13(+0.32%)
Nov 17, 2022 350.27 357.05 346.26 356.97 440,895 +2.20(+0.62%)
Nov 16, 2022 358.83 366.57 352.29 354.77 480,317 -2.21(-0.62%)
Nov 15, 2022 362.52 365.54 356.00 356.98 613,686 -3.40(-0.94%)
Nov 14, 2022 355.98 367.98 354.23 360.38 794,111 +3.61(+1.01%)
Nov 11, 2022 347.89 360.86 347.18 356.77 717,471 +8.47(+2.43%)
Nov 10, 2022 338.54 348.97 333.45 348.30 856,226 +18.77(+5.70%)
Nov 09, 2022 327.87 330.86 323.89 329.53 545,249 +1.02(+0.31%)
Nov 08, 2022 338.70 342.00 326.09 328.51 588,398 -10.16(-3.00%)
Nov 07, 2022 350.37 350.79 338.24 338.67 829,515 -11.41(-3.26%)
Nov 04, 2022 344.99 350.49 338.67 350.08 918,487 +7.38(+2.15%)
Nov 03, 2022 326.12 343.75 326.12 342.70 919,613 +12.69(+3.85%)
Nov 02, 2022 325.58 339.71 324.68 330.01 1,093,999 +5.44(+1.68%)
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.