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, 2024 433.38 433.38 423.79 427.11 845,963 -0.45(-0.10%)
Jul 30, 2024 426.23 429.42 423.84 427.55 526,318 +1.02(+0.24%)
Jul 29, 2024 421.08 429.01 415.92 426.54 762,253 +10.64(+2.56%)
Jul 26, 2024 423.42 424.27 413.55 415.90 813,374 -7.69(-1.82%)
Jul 25, 2024 422.26 424.52 415.68 423.59 961,733 +0.44(+0.10%)
Jul 24, 2024 420.43 425.76 417.17 423.15 1,091,534 +1.78(+0.42%)
Jul 23, 2024 417.21 431.77 416.38 421.37 1,611,900 +7.36(+1.78%)
Jul 22, 2024 401.62 417.48 399.81 414.00 1,656,818 +11.34(+2.82%)
Jul 19, 2024 405.82 410.19 398.54 402.67 1,619,500 -4.85(-1.19%)
Jul 18, 2024 408.27 433.36 404.65 407.52 3,138,577 -63.99(-13.57%)
Jul 17, 2024 484.55 487.58 470.84 471.51 961,075 -16.52(-3.38%)
Jul 16, 2024 483.19 490.80 481.08 488.03 575,134 +6.79(+1.41%)
Jul 15, 2024 489.77 490.99 481.05 481.23 583,486 -8.42(-1.72%)
Jul 12, 2024 474.91 494.38 474.91 489.65 723,284 +18.32(+3.89%)
Jul 11, 2024 479.32 483.20 470.43 471.33 422,821 -4.88(-1.03%)
Jul 10, 2024 476.12 478.23 468.75 476.21 628,578 +0.16(+0.03%)
Jul 09, 2024 498.49 499.58 475.10 476.05 760,252 -22.42(-4.50%)
Jul 08, 2024 506.68 507.20 496.54 498.47 616,602 +6.58(+1.34%)
Jul 05, 2024 493.05 495.00 488.47 491.89 363,988 -3.59(-0.72%)
Jul 03, 2024 491.93 499.07 491.07 495.48 222,150 +4.70(+0.96%)
Jul 02, 2024 502.84 502.84 489.24 490.78 445,020 -12.69(-2.52%)
Jul 01, 2024 514.45 514.45 496.56 503.47 473,996 -10.94(-2.13%)
Jun 28, 2024 514.37 519.55 510.94 514.41 886,094 +0.34(+0.07%)
Jun 27, 2024 517.99 518.06 512.41 514.07 268,012 -3.37(-0.65%)
Jun 26, 2024 524.70 524.70 517.42 517.44 255,981 -8.47(-1.61%)
Jun 25, 2024 530.54 530.78 520.92 525.91 334,237 -5.53(-1.04%)
Jun 24, 2024 518.83 533.27 516.65 531.43 502,010 +11.55(+2.22%)
Jun 21, 2024 524.98 525.87 512.13 519.89 863,988 -3.16(-0.60%)
Jun 20, 2024 532.01 532.01 520.48 523.05 403,006 -8.61(-1.62%)
Jun 18, 2024 530.27 533.99 525.86 531.65 357,619 +1.47(+0.28%)
Jun 17, 2024 520.34 532.46 518.94 530.18 429,536 +10.71(+2.06%)
Jun 14, 2024 523.25 527.76 519.46 519.47 375,548 -5.81(-1.11%)
Jun 13, 2024 534.84 534.84 520.84 525.28 404,300 -2.63(-0.50%)
Jun 12, 2024 528.55 534.90 526.24 527.91 390,404 +3.43(+0.65%)
Jun 11, 2024 523.09 524.73 516.46 524.48 413,750 +1.39(+0.27%)
Jun 10, 2024 509.63 523.47 508.15 523.09 514,897 +12.91(+2.53%)
Jun 07, 2024 508.15 515.03 507.18 510.18 270,913 -0.14(-0.03%)
Jun 06, 2024 515.85 518.59 507.03 510.32 321,615 -3.39(-0.66%)
Jun 05, 2024 518.51 520.83 513.03 513.71 369,531 -3.85(-0.74%)
Jun 04, 2024 519.34 523.71 513.16 517.56 489,044 -1.99(-0.38%)
Jun 03, 2024 502.18 520.80 500.69 519.55 687,353 +14.31(+2.83%)
May 31, 2024 505.24 506.27 496.22 505.24 972,832 -0.52(-0.10%)
May 30, 2024 510.86 511.57 500.58 505.76 334,867 -0.90(-0.18%)
May 29, 2024 504.17 507.48 501.95 506.66 481,740 +0.92(+0.18%)
May 28, 2024 497.53 506.11 497.53 505.74 414,409 +6.87(+1.38%)
May 24, 2024 500.43 502.24 497.46 498.86 370,709 +0.03(+0.01%)
May 23, 2024 510.01 510.01 497.92 498.83 445,010 -9.73(-1.91%)
May 22, 2024 510.26 511.71 505.01 508.56 340,543 -1.79(-0.35%)
May 21, 2024 513.83 514.60 507.79 510.35 204,194 -2.35(-0.46%)
May 20, 2024 509.73 514.85 508.22 512.69 270,368 +3.03(+0.59%)
May 17, 2024 510.71 516.58 508.82 509.66 345,785 -0.27(-0.05%)
May 16, 2024 510.91 518.26 509.38 509.93 392,549 -4.35(-0.85%)
May 15, 2024 508.32 518.25 508.32 514.28 506,741 +6.92(+1.36%)
May 14, 2024 507.69 510.72 499.73 507.36 414,092 +0.47(+0.09%)
May 13, 2024 515.94 519.31 506.44 506.89 442,405 -8.36(-1.62%)
May 10, 2024 516.28 518.71 513.01 515.25 226,010 +1.38(+0.27%)
May 09, 2024 513.70 517.14 511.10 513.86 270,193 +0.59(+0.11%)
May 08, 2024 512.10 518.69 512.10 513.28 402,085 -0.56(-0.11%)
May 07, 2024 517.47 519.38 513.65 513.83 499,244 -5.12(-0.99%)
May 06, 2024 513.48 522.16 511.79 518.95 422,031 +8.00(+1.57%)
May 03, 2024 514.90 515.58 505.74 510.95 587,421 +1.62(+0.32%)
May 02, 2024 513.92 516.60 508.33 509.33 473,121 -3.69(-0.72%)
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.