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

Domino's Pizza Inc (NY: DPZ )

481.66 -0.39 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2021 356.84 359.55 354.18 355.16 531,929 -0.33(-0.09%)
Mar 30, 2021 357.87 358.24 353.03 355.49 568,419 -3.81(-1.06%)
Mar 29, 2021 359.62 365.00 357.32 359.30 476,756 +0.23(+0.06%)
Mar 26, 2021 353.67 359.27 352.51 359.07 500,278 +4.10(+1.15%)
Mar 25, 2021 353.55 355.80 351.51 354.98 650,086 +1.33(+0.38%)
Mar 24, 2021 361.17 361.18 351.09 353.64 778,166 -7.92(-2.19%)
Mar 23, 2021 357.01 362.06 355.05 361.56 630,156 +4.93(+1.38%)
Mar 22, 2021 351.22 357.60 351.02 356.64 575,156 +5.43(+1.55%)
Mar 19, 2021 352.85 353.99 349.32 351.21 930,139 -0.12(-0.03%)
Mar 18, 2021 348.37 351.94 343.07 351.33 604,633 +0.55(+0.16%)
Mar 17, 2021 350.75 351.87 346.97 350.78 669,518 -2.67(-0.75%)
Mar 16, 2021 352.53 355.00 349.90 353.44 712,456 +2.94(+0.84%)
Mar 15, 2021 349.33 350.70 345.22 350.51 786,569 +1.80(+0.52%)
Mar 12, 2021 341.58 349.21 341.10 348.71 707,390 +3.55(+1.03%)
Mar 11, 2021 345.52 349.09 342.00 345.16 1,028,491 +0.42(+0.12%)
Mar 10, 2021 342.39 347.44 339.46 344.73 1,642,531 +3.71(+1.09%)
Mar 09, 2021 326.85 341.54 324.65 341.02 1,458,764 +19.81(+6.17%)
Mar 08, 2021 317.83 324.19 313.62 321.21 1,028,740 +3.15(+0.99%)
Mar 05, 2021 318.01 319.17 307.92 318.06 764,280 -0.28(-0.09%)
Mar 04, 2021 320.65 326.42 314.62 318.34 797,001 -2.12(-0.66%)
Mar 03, 2021 328.41 330.01 320.03 320.46 832,699 -9.90(-3.00%)
Mar 02, 2021 332.83 334.69 328.37 330.36 614,884 -1.97(-0.59%)
Mar 01, 2021 336.67 336.71 331.81 332.34 1,201,879 -1.40(-0.42%)
Feb 26, 2021 326.75 335.79 324.67 333.73 1,391,922 +7.23(+2.22%)
Feb 25, 2021 327.46 331.49 319.01 326.50 2,728,936 -24.65(-7.02%)
Feb 24, 2021 353.81 354.88 346.74 351.15 647,706 -2.07(-0.59%)
Feb 23, 2021 349.06 355.42 345.15 353.22 663,460 +1.52(+0.43%)
Feb 22, 2021 357.32 358.27 347.87 351.70 797,969 -6.07(-1.70%)
Feb 19, 2021 364.14 364.29 357.32 357.76 520,283 -5.47(-1.51%)
Feb 18, 2021 361.82 364.93 360.65 363.23 314,452 +0.63(+0.17%)
Feb 17, 2021 363.20 363.20 357.00 362.61 554,731 -1.38(-0.38%)
Feb 16, 2021 371.93 373.17 363.75 363.99 487,120 -6.98(-1.88%)
Feb 12, 2021 370.87 373.74 368.21 370.97 368,694 -0.03(-0.01%)
Feb 11, 2021 369.14 371.71 366.94 371.00 479,792 +3.02(+0.82%)
Feb 10, 2021 369.86 372.23 367.04 367.97 483,587 -0.87(-0.24%)
Feb 09, 2021 366.28 370.13 365.06 368.84 415,028 +2.79(+0.76%)
Feb 08, 2021 361.45 366.46 360.70 366.05 460,491 +2.73(+0.75%)
Feb 05, 2021 360.28 368.01 359.72 363.32 538,453 +4.07(+1.13%)
Feb 04, 2021 359.99 360.65 357.32 359.25 473,934 -0.32(-0.09%)
Feb 03, 2021 362.79 365.84 358.28 359.56 514,464 -3.75(-1.03%)
Feb 02, 2021 360.79 368.75 359.86 363.31 477,819 +5.59(+1.56%)
Feb 01, 2021 356.36 362.13 354.67 357.73 489,749 +0.64(+0.18%)
Jan 29, 2021 357.64 363.08 356.08 357.09 525,682 -0.81(-0.23%)
Jan 28, 2021 364.29 364.29 352.99 357.90 792,418 -5.11(-1.41%)
Jan 27, 2021 362.97 366.95 357.36 363.01 660,034 -1.86(-0.51%)
Jan 26, 2021 364.54 366.94 360.21 364.87 603,799 +0.34(+0.09%)
Jan 25, 2021 367.18 369.84 362.76 364.53 440,462 -1.81(-0.49%)
Jan 22, 2021 367.50 367.50 362.00 366.35 354,366 -0.72(-0.20%)
Jan 21, 2021 365.03 368.63 362.14 367.07 519,811 +2.04(+0.56%)
Jan 20, 2021 359.73 365.25 357.32 365.03 427,825 +6.12(+1.70%)
Jan 19, 2021 363.97 365.62 358.84 358.91 528,501 -2.48(-0.69%)
Jan 15, 2021 360.98 363.32 357.65 361.39 513,742 +1.38(+0.38%)
Jan 14, 2021 371.22 371.22 359.86 360.02 680,432 -7.76(-2.11%)
Jan 13, 2021 370.80 373.59 367.74 367.78 459,965 -3.51(-0.94%)
Jan 12, 2021 377.46 379.77 370.03 371.29 583,427 -4.85(-1.29%)
Jan 11, 2021 375.15 382.75 373.65 376.14 653,919 +1.65(+0.44%)
Jan 08, 2021 368.19 374.60 367.13 374.49 510,316 +5.43(+1.47%)
Jan 07, 2021 364.17 373.01 364.17 369.06 549,196 -1.62(-0.44%)
Jan 06, 2021 364.07 371.48 363.50 370.68 653,803 +3.40(+0.93%)
Jan 05, 2021 364.06 368.13 363.87 367.28 568,035 +1.77(+0.48%)
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.