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 (%)
Oct 31, 2024 412.91 417.76 411.71 413.73 610,689 +3.71(+0.90%)
Oct 30, 2024 409.70 417.00 408.00 410.02 471,263 -3.12(-0.76%)
Oct 29, 2024 416.91 419.50 412.24 413.14 499,331 -4.10(-0.98%)
Oct 28, 2024 417.41 421.45 413.93 417.24 593,970 +3.43(+0.83%)
Oct 25, 2024 416.79 420.00 412.78 413.81 497,139 -1.30(-0.31%)
Oct 24, 2024 422.19 424.90 414.96 415.11 465,458 -7.59(-1.80%)
Oct 23, 2024 426.34 427.59 418.83 422.70 480,493 -4.08(-0.96%)
Oct 22, 2024 429.30 430.75 426.61 426.78 323,407 -4.51(-1.05%)
Oct 21, 2024 429.00 431.95 425.14 431.29 407,590 +2.44(+0.57%)
Oct 18, 2024 430.99 431.35 425.93 428.85 380,750 -0.53(-0.12%)
Oct 17, 2024 429.46 430.00 424.62 429.38 412,191 +1.02(+0.24%)
Oct 16, 2024 426.12 431.10 422.93 428.36 502,222 +1.10(+0.26%)
Oct 15, 2024 426.51 431.41 424.51 427.26 657,536 -0.82(-0.19%)
Oct 14, 2024 427.22 431.80 420.23 428.08 648,648 -1.59(-0.37%)
Oct 11, 2024 414.83 432.87 412.82 429.67 1,277,459 +20.92(+5.12%)
Oct 10, 2024 417.80 423.35 398.00 408.75 2,344,435 -4.45(-1.08%)
Oct 09, 2024 412.65 419.33 411.29 413.20 1,168,632 +2.05(+0.50%)
Oct 08, 2024 410.49 417.91 410.49 411.15 709,105 +1.15(+0.28%)
Oct 07, 2024 412.50 416.16 407.27 410.00 965,328 -15.31(-3.60%)
Oct 04, 2024 423.15 425.50 417.79 425.31 569,030 +4.42(+1.05%)
Oct 03, 2024 422.37 422.37 415.97 420.89 443,861 -2.31(-0.55%)
Oct 02, 2024 426.26 428.32 418.57 423.20 489,891 -7.46(-1.73%)
Oct 01, 2024 429.25 431.43 424.06 430.66 497,219 +0.52(+0.12%)
Sep 30, 2024 432.00 438.52 427.97 430.14 730,347 +1.11(+0.26%)
Sep 27, 2024 433.00 433.24 425.36 429.03 446,964 -3.32(-0.77%)
Sep 26, 2024 429.77 432.77 428.06 432.35 328,310 +6.43(+1.51%)
Sep 25, 2024 430.00 430.12 424.00 425.92 402,305 -0.62(-0.15%)
Sep 24, 2024 423.27 433.39 422.65 426.54 545,799 +5.84(+1.39%)
Sep 23, 2024 412.09 423.37 410.17 420.70 557,188 +6.28(+1.52%)
Sep 20, 2024 412.47 414.79 409.90 414.42 766,950 +2.71(+0.66%)
Sep 19, 2024 415.37 417.43 408.91 411.71 472,612 +2.69(+0.66%)
Sep 18, 2024 413.11 418.70 408.97 409.02 498,931 -3.42(-0.83%)
Sep 17, 2024 410.54 415.60 407.45 412.44 422,266 +3.47(+0.85%)
Sep 16, 2024 404.23 410.57 403.85 408.97 766,661 +6.45(+1.60%)
Sep 13, 2024 415.10 415.10 402.00 402.52 540,464 -1.81(-0.45%)
Sep 12, 2024 409.70 411.39 402.64 404.33 665,843 -2.12(-0.52%)
Sep 11, 2024 411.70 412.26 394.59 406.45 1,137,291 -8.77(-2.11%)
Sep 10, 2024 419.06 430.14 412.91 415.22 571,646 -3.38(-0.81%)
Sep 09, 2024 407.02 421.62 407.02 418.60 687,184 +11.63(+2.86%)
Sep 06, 2024 408.25 414.28 403.11 406.97 620,652 -1.76(-0.43%)
Sep 05, 2024 406.31 416.09 404.83 408.73 849,925 +4.71(+1.17%)
Sep 04, 2024 401.04 409.85 399.21 404.02 544,793 +1.97(+0.49%)
Sep 03, 2024 410.89 413.95 399.82 402.05 654,745 -10.62(-2.57%)
Aug 30, 2024 412.83 414.17 410.48 412.67 582,131 +1.25(+0.30%)
Aug 29, 2024 413.46 414.92 404.18 411.42 678,611 -3.12(-0.75%)
Aug 28, 2024 416.37 417.64 413.05 414.54 481,085 -2.31(-0.55%)
Aug 27, 2024 420.52 421.24 414.64 416.85 567,690 -6.05(-1.43%)
Aug 26, 2024 423.42 429.59 421.86 422.90 686,002 -0.80(-0.19%)
Aug 23, 2024 417.28 425.15 414.95 423.70 836,591 +9.02(+2.17%)
Aug 22, 2024 426.09 426.09 413.94 414.68 751,975 -11.43(-2.68%)
Aug 21, 2024 426.81 430.33 422.83 426.11 647,952 +0.64(+0.15%)
Aug 20, 2024 431.05 434.79 421.54 425.47 863,521 -5.76(-1.34%)
Aug 19, 2024 441.27 442.91 427.89 431.23 1,001,426 -10.03(-2.27%)
Aug 16, 2024 441.86 443.50 436.60 441.26 504,538 -1.66(-0.38%)
Aug 15, 2024 444.38 446.60 441.03 442.93 424,912 +2.33(+0.53%)
Aug 14, 2024 442.97 443.50 437.55 440.60 336,066 +0.94(+0.21%)
Aug 13, 2024 444.34 447.45 434.57 439.66 753,201 -3.59(-0.81%)
Aug 12, 2024 435.87 445.97 434.33 443.25 476,288 +6.48(+1.48%)
Aug 09, 2024 436.37 438.91 432.96 436.77 444,318 +0.79(+0.18%)
Aug 08, 2024 426.34 439.22 426.34 435.98 534,188 +10.00(+2.35%)
Aug 07, 2024 428.06 434.13 424.27 425.98 575,684 -1.41(-0.33%)
Aug 06, 2024 431.65 435.87 426.08 427.38 660,402 -0.24(-0.06%)
Aug 05, 2024 417.99 436.44 416.44 427.62 772,589 +0.22(+0.05%)
Aug 02, 2024 422.02 427.40 419.17 427.40 553,233 +2.35(+0.55%)
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.