Domino's Pizza Inc (NY: DPZ )

398.05 USD +0.09 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 398.28 402.16 396.51 398.05 563,592 +0.09(+0.02%)
Apr 19, 2021 393.58 399.39 393.58 397.96 407,665 +3.13(+0.79%)
Apr 16, 2021 395.00 396.01 392.31 394.83 253,600 +1.84(+0.47%)
Apr 15, 2021 392.00 393.43 388.40 392.99 454,046 +2.35(+0.60%)
Apr 14, 2021 394.61 396.27 387.62 390.64 401,477 -4.29(-1.09%)
Apr 13, 2021 392.22 397.33 391.08 394.93 494,957 +4.31(+1.10%)
Apr 12, 2021 391.07 392.57 387.35 390.62 420,276 +0.27(+0.07%)
Apr 09, 2021 382.87 390.43 382.68 390.35 440,700 +6.43(+1.67%)
Apr 08, 2021 385.50 387.01 381.15 383.92 362,215 +1.62(+0.42%)
Apr 07, 2021 380.25 383.97 377.35 382.30 282,839 +1.62(+0.43%)
Apr 06, 2021 374.37 384.00 372.81 380.68 509,971 +9.04(+2.43%)
Apr 05, 2021 373.00 373.75 367.29 371.64 701,937 -1.74(-0.47%)
Apr 01, 2021 370.00 376.73 367.48 373.38 567,600 +5.59(+1.52%)
Mar 31, 2021 369.53 372.34 366.77 367.79 513,664 -0.34(-0.09%)
Mar 30, 2021 370.60 370.98 365.58 368.13 548,901 -3.95(-1.06%)
Mar 29, 2021 372.41 377.98 370.03 372.08 460,385 +0.24(+0.06%)
Mar 26, 2021 366.25 372.05 365.05 371.84 483,100 +4.24(+1.15%)
Mar 25, 2021 366.12 368.45 364.01 367.60 627,763 +1.38(+0.38%)
Mar 24, 2021 374.01 374.02 363.57 366.22 751,445 -8.20(-2.19%)
Mar 23, 2021 369.71 374.94 367.68 374.42 608,518 +5.10(+1.38%)
Mar 22, 2021 363.71 370.32 363.50 369.32 555,406 +5.62(+1.55%)
Mar 19, 2021 365.40 366.58 361.74 363.70 898,200 -0.12(-0.03%)
Mar 18, 2021 360.76 364.46 355.27 363.82 583,871 +0.57(+0.16%)
Mar 17, 2021 363.22 364.38 359.31 363.25 646,528 -2.76(-0.75%)
Mar 16, 2021 365.07 367.62 362.34 366.01 687,992 +3.04(+0.84%)
Mar 15, 2021 361.75 363.17 357.50 362.97 759,560 +1.86(+0.52%)
Mar 12, 2021 353.73 361.63 353.23 361.11 683,100 +2.74(+0.76%)
Mar 11, 2021 358.75 362.45 355.09 358.37 990,569 +0.44(+0.12%)
Mar 10, 2021 355.50 360.74 352.46 357.93 1,581,969 +3.85(+1.09%)
Mar 09, 2021 339.36 354.61 337.08 354.08 1,404,978 +20.57(+6.17%)
Mar 08, 2021 330.00 336.60 325.63 333.51 990,809 +3.27(+0.99%)
Mar 05, 2021 330.19 331.39 319.71 330.24 736,100 -0.29(-0.09%)
Mar 04, 2021 332.93 338.92 326.66 330.53 767,615 -2.20(-0.66%)
Mar 03, 2021 340.98 342.64 332.28 332.73 801,997 -10.28(-3.00%)
Mar 02, 2021 345.57 347.50 340.94 343.01 592,213 -2.05(-0.59%)
Mar 01, 2021 349.56 349.60 344.52 345.06 1,157,564 -1.45(-0.42%)
Feb 26, 2021 339.26 348.64 337.10 346.51 1,340,600 +7.51(+2.22%)
Feb 25, 2021 340.00 344.18 331.22 339.00 2,628,316 -25.59(-7.02%)
Feb 24, 2021 367.35 368.47 360.01 364.59 623,825 -2.15(-0.59%)
Feb 23, 2021 362.42 369.03 358.36 366.74 638,998 +1.58(+0.43%)
Feb 22, 2021 371.00 371.99 361.19 365.16 768,547 -6.30(-1.70%)
Feb 19, 2021 378.08 378.24 371.00 371.46 501,100 -5.68(-1.51%)
Feb 18, 2021 375.67 378.90 374.46 377.14 302,858 +0.65(+0.17%)
Feb 17, 2021 377.10 377.10 370.67 376.49 534,278 -1.43(-0.38%)
Feb 16, 2021 386.17 387.46 377.68 377.92 469,160 -7.25(-1.88%)
Feb 12, 2021 385.07 388.05 382.31 385.17 355,100 -0.03(-0.01%)
Feb 11, 2021 383.27 385.94 380.99 385.20 462,102 +3.14(+0.82%)
Feb 10, 2021 384.02 386.48 381.09 382.06 465,757 -0.90(-0.24%)
Feb 09, 2021 380.30 384.30 379.04 382.96 399,726 +2.90(+0.76%)
Feb 08, 2021 375.29 380.49 374.51 380.06 443,512 +2.83(+0.75%)
Feb 05, 2021 374.07 382.10 373.49 377.23 518,600 +4.23(+1.13%)
Feb 04, 2021 373.77 374.46 371.00 373.00 456,460 -0.33(-0.09%)
Feb 03, 2021 376.68 379.85 372.00 373.33 495,495 -3.89(-1.03%)
Feb 02, 2021 374.60 382.87 373.64 377.22 460,202 +5.80(+1.56%)
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.