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

Domino's Pizza Inc (NY: DPZ )

482.05 -4.60 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2023 323.21 328.13 322.86 325.50 1,101,713 +2.19(+0.68%)
Mar 30, 2023 325.33 325.33 321.31 323.31 798,992 +0.07(+0.02%)
Mar 29, 2023 322.48 325.99 321.31 323.24 820,668 +3.31(+1.03%)
Mar 28, 2023 317.39 320.34 315.65 319.94 563,920 +1.98(+0.62%)
Mar 27, 2023 310.64 319.72 308.57 317.95 1,356,578 +10.57(+3.44%)
Mar 24, 2023 311.51 312.17 306.49 307.38 830,864 -3.87(-1.24%)
Mar 23, 2023 309.61 314.56 308.19 311.25 527,078 +3.11(+1.01%)
Mar 22, 2023 312.20 313.94 307.77 308.14 474,997 -5.29(-1.69%)
Mar 21, 2023 313.22 314.82 310.55 313.43 464,287 +0.45(+0.15%)
Mar 20, 2023 306.69 313.61 306.69 312.98 881,072 +6.42(+2.10%)
Mar 17, 2023 310.11 313.27 303.50 306.56 1,970,295 -3.23(-1.04%)
Mar 16, 2023 308.81 313.34 306.61 309.78 870,018 +1.32(+0.43%)
Mar 15, 2023 300.69 309.41 300.01 308.46 782,726 +5.43(+1.79%)
Mar 14, 2023 301.02 304.38 299.79 303.03 572,167 +5.64(+1.90%)
Mar 13, 2023 294.84 303.49 292.61 297.39 868,928 +2.39(+0.81%)
Mar 10, 2023 304.26 304.26 293.64 295.00 983,563 -8.81(-2.90%)
Mar 09, 2023 306.96 308.74 302.03 303.81 562,162 -2.96(-0.96%)
Mar 08, 2023 303.40 307.56 302.71 306.76 902,058 +1.26(+0.41%)
Mar 07, 2023 310.80 315.04 305.20 305.51 1,020,004 -5.38(-1.73%)
Mar 06, 2023 304.35 313.61 303.85 310.88 1,537,363 +11.36(+3.79%)
Mar 03, 2023 296.71 302.48 296.28 299.52 911,078 -0.55(-0.18%)
Mar 02, 2023 296.81 300.61 294.84 300.07 692,367 +3.53(+1.19%)
Mar 01, 2023 288.79 297.45 288.20 296.54 1,391,894 +7.59(+2.63%)
Feb 28, 2023 287.50 292.79 286.31 288.96 1,411,270 -1.59(-0.55%)
Feb 27, 2023 292.90 295.31 286.00 290.55 1,852,908 -1.81(-0.62%)
Feb 24, 2023 296.91 305.16 291.89 292.36 2,203,542 -10.21(-3.37%)
Feb 23, 2023 309.73 313.81 296.95 302.57 3,887,565 -39.90(-11.65%)
Feb 22, 2023 341.10 345.61 335.48 342.47 1,228,061 -1.74(-0.51%)
Feb 21, 2023 346.55 348.44 342.34 344.21 514,191 -7.01(-2.00%)
Feb 17, 2023 349.76 351.31 345.47 351.22 833,958 +0.52(+0.15%)
Feb 16, 2023 350.49 353.73 348.43 350.70 432,591 -3.21(-0.91%)
Feb 15, 2023 340.91 354.13 340.91 353.91 559,494 +12.31(+3.60%)
Feb 14, 2023 348.54 348.54 339.74 341.61 456,205 -7.34(-2.10%)
Feb 13, 2023 348.12 351.70 346.33 348.95 494,824 +0.97(+0.28%)
Feb 10, 2023 346.85 353.17 346.65 347.97 711,886 -0.89(-0.26%)
Feb 09, 2023 351.19 351.98 347.80 348.87 521,082 +1.36(+0.39%)
Feb 08, 2023 349.64 350.07 344.19 347.51 300,506 -3.55(-1.01%)
Feb 07, 2023 347.73 351.56 344.28 351.06 308,801 +1.20(+0.34%)
Feb 06, 2023 351.14 354.94 348.60 349.86 503,458 -3.58(-1.01%)
Feb 03, 2023 351.02 357.00 348.96 353.44 399,782 -0.84(-0.24%)
Feb 02, 2023 358.82 363.61 350.19 354.27 707,957 +0.67(+0.19%)
Feb 01, 2023 345.31 356.94 344.22 353.61 770,139 +6.67(+1.92%)
Jan 31, 2023 340.29 347.54 337.47 346.93 645,936 +4.43(+1.29%)
Jan 30, 2023 348.38 351.08 341.82 342.50 467,819 -6.56(-1.88%)
Jan 27, 2023 348.16 352.09 346.63 349.06 471,590 +1.11(+0.32%)
Jan 26, 2023 347.33 354.53 345.07 347.95 772,270 +3.34(+0.97%)
Jan 25, 2023 330.22 344.97 329.97 344.61 616,153 +11.11(+3.33%)
Jan 24, 2023 336.90 337.62 328.64 333.51 584,310 -6.00(-1.77%)
Jan 23, 2023 339.46 341.52 331.85 339.51 625,304 -2.55(-0.74%)
Jan 20, 2023 344.88 344.88 336.22 342.06 587,273 -0.80(-0.23%)
Jan 19, 2023 339.83 348.40 339.80 342.85 866,862 +2.33(+0.68%)
Jan 18, 2023 341.63 344.89 338.41 340.52 733,064 +2.25(+0.67%)
Jan 17, 2023 339.07 344.84 336.15 338.27 697,430 +6.63(+2.00%)
Jan 13, 2023 326.28 332.02 317.66 331.64 1,123,618 -0.18(-0.05%)
Jan 12, 2023 344.69 344.69 331.04 331.82 773,368 -12.02(-3.50%)
Jan 11, 2023 336.72 343.95 335.95 343.84 691,468 +9.95(+2.98%)
Jan 10, 2023 326.15 334.98 324.99 333.89 660,832 +5.75(+1.75%)
Jan 09, 2023 339.07 343.77 327.30 328.14 642,604 -8.59(-2.55%)
Jan 06, 2023 332.95 337.26 329.00 336.73 507,746 +3.72(+1.12%)
Jan 05, 2023 335.14 335.14 329.26 333.01 482,015 -5.46(-1.61%)
Jan 04, 2023 337.19 339.61 333.67 338.47 588,341 +5.03(+1.51%)
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.