Skip to main content

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 405.60 413.47 405.60 411.04 476,008 +2.79(+0.68%)
May 27, 2021 406.29 410.33 403.25 408.24 489,964 +3.16(+0.78%)
May 26, 2021 406.00 408.89 403.73 405.08 445,841 -0.34(-0.08%)
May 25, 2021 401.07 406.66 398.64 405.42 729,715 +0.13(+0.03%)
May 24, 2021 413.27 417.07 405.08 405.29 722,436 -6.50(-1.58%)
May 21, 2021 413.57 416.04 409.95 411.79 904,402 -1.24(-0.30%)
May 20, 2021 414.34 421.39 412.45 413.03 1,079,083 -2.90(-0.70%)
May 19, 2021 413.43 418.76 408.71 415.93 586,607 -0.88(-0.21%)
May 18, 2021 417.69 425.40 416.63 416.80 722,293 +0.00(+0.00%)
May 17, 2021 412.31 418.94 412.31 416.80 741,294 +5.36(+1.30%)
May 14, 2021 408.57 414.13 407.80 411.44 660,749 +4.71(+1.16%)
May 13, 2021 409.50 415.65 406.62 406.73 617,861 -2.93(-0.71%)
May 12, 2021 404.42 430.90 403.69 409.66 1,840,414 +2.99(+0.73%)
May 11, 2021 412.28 413.88 403.93 406.67 758,787 -8.41(-2.03%)
May 10, 2021 416.53 419.35 412.45 415.08 619,645 -1.35(-0.32%)
May 07, 2021 414.63 418.15 414.63 416.43 587,861 +2.35(+0.57%)
May 06, 2021 418.36 420.33 412.55 414.08 545,393 -1.79(-0.43%)
May 05, 2021 418.64 420.62 412.22 415.87 740,762 -2.02(-0.48%)
May 04, 2021 414.84 420.43 414.05 417.89 773,022 +0.39(+0.09%)
May 03, 2021 410.97 419.51 408.89 417.50 824,082 +10.83(+2.66%)
Apr 30, 2021 400.55 412.87 400.32 406.67 762,070 +6.12(+1.53%)
Apr 29, 2021 386.55 403.80 376.75 400.55 1,182,032 +11.58(+2.98%)
Apr 28, 2021 386.15 393.58 384.65 388.96 937,085 +2.81(+0.73%)
Apr 27, 2021 385.18 388.42 384.67 386.15 474,231 +0.79(+0.20%)
Apr 26, 2021 384.14 387.73 380.93 385.36 451,502 +2.41(+0.63%)
Apr 23, 2021 384.73 386.14 380.83 382.96 382,592 -1.01(-0.26%)
Apr 22, 2021 381.36 385.72 378.90 383.97 446,122 +3.81(+1.00%)
Apr 21, 2021 383.37 383.37 378.99 380.15 361,863 -3.13(-0.82%)
Apr 20, 2021 383.50 387.24 381.80 383.28 585,304 +0.09(+0.02%)
Apr 19, 2021 378.98 384.57 378.98 383.20 423,370 +3.01(+0.79%)
Apr 16, 2021 380.35 381.32 377.76 380.18 263,370 +1.77(+0.47%)
Apr 15, 2021 377.46 378.83 373.99 378.41 471,538 +2.26(+0.60%)
Apr 14, 2021 379.97 381.57 373.24 376.15 416,944 -4.13(-1.09%)
Apr 13, 2021 377.67 382.59 376.57 380.28 514,025 +4.15(+1.10%)
Apr 12, 2021 376.56 378.01 372.98 376.13 436,467 +0.26(+0.07%)
Apr 09, 2021 368.67 375.95 368.48 375.87 457,678 +6.19(+1.67%)
Apr 08, 2021 371.20 372.65 367.01 369.68 376,169 +1.56(+0.42%)
Apr 07, 2021 366.14 369.73 363.35 368.12 293,735 +1.56(+0.43%)
Apr 06, 2021 360.48 369.75 358.98 366.56 529,617 +8.70(+2.43%)
Apr 05, 2021 359.16 359.88 353.67 357.85 728,979 -1.68(-0.47%)
Apr 01, 2021 356.27 362.75 353.85 359.53 589,467 +5.38(+1.52%)
Mar 31, 2021 355.82 358.53 353.16 354.15 533,453 -0.33(-0.09%)
Mar 30, 2021 356.85 357.22 352.02 354.47 570,047 -3.80(-1.06%)
Mar 29, 2021 358.60 363.95 356.30 358.28 478,121 +0.23(+0.06%)
Mar 26, 2021 352.66 358.25 351.51 358.05 501,711 +4.08(+1.15%)
Mar 25, 2021 352.54 354.78 350.51 353.96 651,947 +1.33(+0.38%)
Mar 24, 2021 360.14 360.15 350.08 352.63 780,394 -7.89(-2.19%)
Mar 23, 2021 356.00 361.03 354.04 360.53 631,961 +4.91(+1.38%)
Mar 22, 2021 350.22 356.58 350.01 355.62 576,803 +5.41(+1.55%)
Mar 19, 2021 351.85 352.98 348.32 350.21 932,803 -0.12(-0.03%)
Mar 18, 2021 347.38 350.94 342.09 350.32 606,364 +0.55(+0.16%)
Mar 17, 2021 349.75 350.86 345.98 349.77 671,435 -2.66(-0.75%)
Mar 16, 2021 351.53 353.98 348.90 352.43 714,497 +2.93(+0.84%)
Mar 15, 2021 348.33 349.70 344.24 349.50 788,822 +1.79(+0.52%)
Mar 12, 2021 340.61 348.21 340.13 347.71 709,416 +3.54(+1.03%)
Mar 11, 2021 344.54 348.09 341.02 344.17 1,031,436 +0.42(+0.12%)
Mar 10, 2021 341.41 346.45 338.50 343.75 1,647,235 +3.70(+1.09%)
Mar 09, 2021 325.91 340.56 323.72 340.05 1,462,942 +19.75(+6.17%)
Mar 08, 2021 316.93 323.26 312.73 320.30 1,031,686 +3.14(+0.99%)
Mar 05, 2021 317.11 318.26 307.04 317.15 766,469 -0.28(-0.09%)
Mar 04, 2021 319.74 325.49 313.72 317.43 799,284 -2.11(-0.66%)
Mar 03, 2021 327.47 329.06 319.11 319.55 835,084 -9.87(-3.00%)
Mar 02, 2021 331.88 333.73 327.43 329.42 616,645 -1.97(-0.59%)
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.