Skip to main content

Domino's Pizza Inc (NY: DPZ )

496.88 +4.75 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 287.46 289.00 282.03 285.99 1,044,853 -1.52(-0.53%)
May 30, 2023 295.28 296.80 287.25 287.50 856,096 -8.33(-2.81%)
May 26, 2023 300.01 303.12 295.28 295.83 688,250 -4.61(-1.53%)
May 25, 2023 302.64 304.60 299.72 300.44 464,295 -2.27(-0.75%)
May 24, 2023 300.13 304.41 297.39 302.71 502,378 +2.48(+0.82%)
May 23, 2023 304.17 304.70 299.36 300.23 494,284 -4.56(-1.50%)
May 22, 2023 309.03 311.63 304.27 304.79 445,669 -3.50(-1.14%)
May 19, 2023 309.42 309.42 304.85 308.29 592,824 +1.09(+0.35%)
May 18, 2023 301.37 307.81 300.27 307.21 572,123 +6.23(+2.07%)
May 17, 2023 298.53 302.17 296.66 300.98 707,747 +3.16(+1.06%)
May 16, 2023 302.87 302.87 296.58 297.82 590,241 -5.92(-1.95%)
May 15, 2023 303.40 304.79 301.42 303.75 404,543 +0.27(+0.09%)
May 12, 2023 303.26 304.89 302.07 303.48 313,581 +0.64(+0.21%)
May 11, 2023 302.77 304.77 300.93 302.84 468,940 +0.04(+0.01%)
May 10, 2023 305.50 306.50 300.26 302.80 404,863 -1.73(-0.57%)
May 09, 2023 304.68 305.62 302.67 304.52 438,268 -0.30(-0.10%)
May 08, 2023 306.96 310.04 304.73 304.82 464,917 -2.14(-0.70%)
May 05, 2023 308.54 311.12 306.64 306.96 500,941 -0.30(-0.10%)
May 04, 2023 308.49 311.78 306.08 307.26 465,514 -3.40(-1.10%)
May 03, 2023 306.57 313.80 305.86 310.66 593,949 +3.23(+1.05%)
May 02, 2023 306.23 309.21 303.44 307.44 791,987 +0.33(+0.11%)
May 01, 2023 312.30 313.93 306.36 307.10 1,171,293 -6.14(-1.96%)
Apr 28, 2023 314.08 316.11 310.16 313.24 937,497 +0.33(+0.10%)
Apr 27, 2023 345.53 349.23 310.91 312.91 2,142,296 -21.60(-6.46%)
Apr 26, 2023 324.22 335.04 324.15 334.51 1,070,973 +9.27(+2.85%)
Apr 25, 2023 326.45 327.08 323.01 325.24 738,449 -0.63(-0.19%)
Apr 24, 2023 327.63 328.06 322.24 325.87 644,911 -0.25(-0.08%)
Apr 21, 2023 321.64 326.15 319.17 326.11 716,981 +7.52(+2.36%)
Apr 20, 2023 320.64 321.37 317.52 318.59 495,468 -2.72(-0.85%)
Apr 19, 2023 322.43 323.64 319.38 321.32 527,551 -1.03(-0.32%)
Apr 18, 2023 326.36 327.75 321.30 322.34 559,831 -3.16(-0.97%)
Apr 17, 2023 327.90 329.56 324.27 325.50 662,992 -0.47(-0.15%)
Apr 14, 2023 327.57 331.44 325.69 325.98 517,313 -2.19(-0.67%)
Apr 13, 2023 322.75 328.88 322.37 328.17 546,121 +6.08(+1.89%)
Apr 12, 2023 328.41 329.12 321.89 322.09 597,067 -5.92(-1.80%)
Apr 11, 2023 325.18 329.30 323.71 328.01 522,333 +2.69(+0.83%)
Apr 10, 2023 324.54 327.02 322.15 325.31 515,063 -0.86(-0.26%)
Apr 06, 2023 324.51 326.92 322.93 326.17 734,300 +2.17(+0.67%)
Apr 05, 2023 324.66 328.19 323.23 324.00 627,042 -0.58(-0.18%)
Apr 04, 2023 326.68 328.70 322.37 324.58 677,468 -3.50(-1.07%)
Apr 03, 2023 325.70 328.80 321.62 328.09 810,072 +2.62(+0.80%)
Mar 31, 2023 323.18 328.10 322.83 325.47 1,101,815 +2.19(+0.68%)
Mar 30, 2023 325.30 325.30 321.28 323.28 799,066 +0.07(+0.02%)
Mar 29, 2023 322.45 325.95 321.28 323.21 820,744 +3.31(+1.03%)
Mar 28, 2023 317.36 320.31 315.62 319.91 563,972 +1.98(+0.62%)
Mar 27, 2023 310.61 319.69 308.54 317.92 1,356,702 +10.57(+3.44%)
Mar 24, 2023 311.48 312.14 306.46 307.36 830,941 -3.87(-1.24%)
Mar 23, 2023 309.59 314.53 308.17 311.22 527,126 +3.11(+1.01%)
Mar 22, 2023 312.17 313.91 307.74 308.12 475,041 -5.29(-1.69%)
Mar 21, 2023 313.19 314.80 310.52 313.40 464,330 +0.45(+0.15%)
Mar 20, 2023 306.67 313.58 306.67 312.95 881,153 +6.42(+2.10%)
Mar 17, 2023 310.08 313.25 303.47 306.53 1,970,476 -3.23(-1.04%)
Mar 16, 2023 308.79 313.32 306.58 309.75 870,098 +1.32(+0.43%)
Mar 15, 2023 300.67 309.38 299.99 308.43 782,798 +5.43(+1.79%)
Mar 14, 2023 300.99 304.36 299.76 303.00 572,220 +5.64(+1.90%)
Mar 13, 2023 294.82 303.46 292.58 297.36 869,008 +2.39(+0.81%)
Mar 10, 2023 304.23 304.23 293.61 294.97 983,653 -8.81(-2.90%)
Mar 09, 2023 306.93 308.71 302.00 303.78 562,214 -2.96(-0.96%)
Mar 08, 2023 303.38 307.53 302.68 306.74 902,140 +1.26(+0.41%)
Mar 07, 2023 310.77 315.01 305.17 305.48 1,020,098 -5.38(-1.73%)
Mar 06, 2023 304.32 313.58 303.82 310.85 1,537,504 +11.36(+3.79%)
Mar 03, 2023 296.68 302.45 296.25 299.49 911,161 -0.55(-0.18%)
Mar 02, 2023 296.78 300.58 294.82 300.04 692,431 +3.53(+1.19%)
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.