Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 366.82 368.91 360.18 368.43 671,794 +1.98(+0.54%)
Jul 30, 2020 364.99 367.88 361.82 366.45 712,399 -0.59(-0.16%)
Jul 29, 2020 368.98 370.99 366.23 367.04 457,401 -0.26(-0.07%)
Jul 28, 2020 371.22 372.45 366.67 367.29 500,306 -3.99(-1.08%)
Jul 27, 2020 372.25 376.32 368.90 371.29 576,762 +2.57(+0.70%)
Jul 24, 2020 361.63 369.02 358.87 368.71 576,093 +5.33(+1.47%)
Jul 23, 2020 371.65 372.23 360.12 363.39 648,366 -7.43(-2.00%)
Jul 22, 2020 370.20 376.63 369.19 370.82 596,306 +1.25(+0.34%)
Jul 21, 2020 376.42 377.03 368.38 369.57 581,322 -3.45(-0.92%)
Jul 20, 2020 372.71 376.11 367.02 373.02 693,355 +1.15(+0.31%)
Jul 17, 2020 390.72 390.72 369.75 371.87 1,242,640 -16.49(-4.25%)
Jul 16, 2020 385.00 402.30 384.69 388.36 1,386,904 -5.87(-1.49%)
Jul 15, 2020 382.14 397.71 380.64 394.23 1,215,167 +10.85(+2.83%)
Jul 14, 2020 381.60 386.36 372.21 383.38 929,494 +0.88(+0.23%)
Jul 13, 2020 383.09 397.53 382.37 382.50 1,227,078 +2.93(+0.77%)
Jul 10, 2020 368.80 380.15 365.66 379.58 904,434 +12.21(+3.32%)
Jul 09, 2020 367.91 369.12 360.58 367.37 573,099 +1.30(+0.35%)
Jul 08, 2020 363.77 367.30 363.52 366.07 518,975 +2.86(+0.79%)
Jul 07, 2020 366.65 370.45 362.97 363.21 752,704 -3.68(-1.00%)
Jul 06, 2020 360.22 368.81 358.51 366.89 702,086 +10.40(+2.92%)
Jul 02, 2020 359.79 362.12 354.62 356.50 435,690 -1.54(-0.43%)
Jul 01, 2020 353.95 359.29 352.22 358.04 457,735 +5.98(+1.70%)
Jun 30, 2020 351.54 353.57 346.40 352.07 789,929 +0.26(+0.07%)
Jun 29, 2020 347.99 352.93 344.98 351.81 509,189 +3.20(+0.92%)
Jun 26, 2020 356.94 357.60 347.23 348.61 834,863 -7.52(-2.11%)
Jun 25, 2020 356.14 358.57 351.95 356.12 507,050 -1.70(-0.47%)
Jun 24, 2020 360.14 363.92 355.29 357.82 576,796 -1.97(-0.55%)
Jun 23, 2020 369.55 370.21 359.08 359.79 501,380 -6.75(-1.84%)
Jun 22, 2020 359.31 368.89 358.37 366.54 561,337 +5.93(+1.64%)
Jun 19, 2020 362.90 363.08 356.02 360.61 943,051 +2.73(+0.76%)
Jun 18, 2020 363.01 363.68 356.41 357.89 485,600 -4.88(-1.34%)
Jun 17, 2020 357.69 364.83 357.11 362.77 707,281 +5.54(+1.55%)
Jun 16, 2020 362.18 363.25 353.60 357.23 810,031 -2.92(-0.81%)
Jun 15, 2020 358.86 360.87 351.48 360.15 971,510 -0.22(-0.06%)
Jun 12, 2020 367.20 368.98 348.74 360.37 1,093,842 -3.68(-1.01%)
Jun 11, 2020 368.05 375.65 363.46 364.04 826,874 -9.06(-2.43%)
Jun 10, 2020 364.51 373.75 361.78 373.11 892,678 +9.61(+2.64%)
Jun 09, 2020 358.48 366.54 356.59 363.50 860,739 +6.09(+1.70%)
Jun 08, 2020 353.59 359.05 352.67 357.42 673,821 -0.56(-0.16%)
Jun 05, 2020 362.99 363.62 353.65 357.98 752,448 -6.06(-1.66%)
Jun 04, 2020 371.28 375.05 360.94 364.04 733,610 -7.00(-1.89%)
Jun 03, 2020 368.05 371.85 366.15 371.04 640,959 +5.02(+1.37%)
Jun 02, 2020 367.70 368.51 362.47 366.01 694,211 +1.22(+0.33%)
Jun 01, 2020 366.71 375.08 364.43 364.80 1,022,614 -2.15(-0.59%)
May 29, 2020 352.13 367.58 351.63 366.94 1,180,826 +19.30(+5.55%)
May 28, 2020 357.55 357.55 346.72 347.65 729,765 -8.01(-2.25%)
May 27, 2020 345.91 356.84 342.39 355.66 1,352,264 +13.13(+3.83%)
May 26, 2020 356.59 356.99 342.49 342.52 910,629 -11.35(-3.21%)
May 22, 2020 358.02 359.73 349.54 353.88 672,744 -2.99(-0.84%)
May 21, 2020 358.92 360.25 354.71 356.86 466,584 -1.90(-0.53%)
May 20, 2020 354.73 358.92 353.49 358.77 792,942 +6.88(+1.95%)
May 19, 2020 345.22 354.08 343.71 351.89 651,337 +5.24(+1.51%)
May 18, 2020 360.19 360.19 343.38 346.65 1,070,171 -10.98(-3.07%)
May 15, 2020 353.92 357.66 351.33 357.62 614,702 +0.03(+0.01%)
May 14, 2020 365.08 367.07 354.27 357.60 779,551 -8.51(-2.32%)
May 13, 2020 361.13 366.47 358.08 366.11 1,130,340 +6.68(+1.86%)
May 12, 2020 361.96 363.49 356.94 359.43 945,563 +0.43(+0.12%)
May 11, 2020 351.07 363.99 347.15 359.00 10,807,280 +7.97(+2.27%)
May 08, 2020 351.40 355.38 347.23 351.03 989,244 +1.84(+0.53%)
May 07, 2020 352.83 353.75 346.30 349.19 1,379,853 -4.88(-1.38%)
May 06, 2020 351.48 360.97 351.48 354.07 974,085 +0.80(+0.23%)
May 05, 2020 344.69 354.58 339.61 353.27 817,452 +11.75(+3.44%)
May 04, 2020 338.81 343.83 338.66 341.51 658,684 +1.71(+0.50%)
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.