Domino's Pizza Inc (NY: DPZ )

417.15 -4.70 (-1.11%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 421.14 421.39 416.46 417.15 449,045 -4.70(-1.11%)
Feb 16, 2024 423.67 427.90 421.55 421.85 406,430 -2.87(-0.68%)
Feb 15, 2024 425.19 428.51 422.24 424.72 370,089 +0.24(+0.06%)
Feb 14, 2024 423.73 424.72 417.64 424.48 482,964 +2.98(+0.71%)
Feb 13, 2024 421.96 425.59 418.64 421.50 411,189 -5.79(-1.36%)
Feb 12, 2024 425.09 429.00 424.82 427.29 385,103 +2.20(+0.52%)
Feb 09, 2024 426.00 427.55 424.45 425.09 391,540 -1.49(-0.35%)
Feb 08, 2024 424.58 431.47 423.01 426.58 540,106 +4.63(+1.10%)
Feb 07, 2024 421.63 427.90 418.44 421.95 527,021 +0.37(+0.09%)
Feb 06, 2024 416.36 424.98 413.56 421.58 594,213 +3.53(+0.84%)
Feb 05, 2024 420.69 422.42 414.29 418.05 504,890 -4.01(-0.95%)
Feb 02, 2024 430.64 430.64 421.44 422.06 637,615 -11.47(-2.65%)
Feb 01, 2024 427.88 433.84 426.35 433.53 413,712 +7.31(+1.72%)
Jan 31, 2024 436.13 436.13 424.47 426.22 436,716 -8.52(-1.96%)
Jan 30, 2024 433.42 439.16 432.95 434.74 557,600 +1.30(+0.30%)
Jan 29, 2024 420.43 433.73 419.07 433.44 619,442 +14.32(+3.42%)
Jan 26, 2024 418.19 420.78 416.55 419.12 352,592 +1.04(+0.25%)
Jan 25, 2024 421.00 421.00 412.84 418.08 489,462 -3.69(-0.87%)
Jan 24, 2024 428.04 429.45 420.24 421.77 415,491 -3.94(-0.93%)
Jan 23, 2024 428.93 430.76 423.62 425.71 406,852 -2.30(-0.54%)
Jan 22, 2024 426.77 430.38 425.32 428.01 488,535 +1.24(+0.29%)
Jan 19, 2024 428.30 428.41 421.96 426.77 500,959 +0.84(+0.20%)
Jan 18, 2024 426.65 432.49 421.58 425.93 603,901 +3.53(+0.84%)
Jan 17, 2024 422.89 427.79 420.75 422.40 528,619 -3.54(-0.83%)
Jan 16, 2024 414.27 425.97 412.75 425.94 705,483 +14.64(+3.56%)
Jan 12, 2024 413.97 413.97 406.96 411.30 359,762 -0.50(-0.12%)
Jan 11, 2024 414.78 414.78 408.15 411.80 313,435 -2.33(-0.56%)
Jan 10, 2024 410.51 414.26 406.79 414.13 447,841 +3.99(+0.97%)
Jan 09, 2024 401.57 412.10 400.27 410.14 540,652 +7.45(+1.85%)
Jan 08, 2024 402.23 404.40 395.08 402.69 690,394 +2.66(+0.66%)
Jan 05, 2024 400.01 404.55 399.63 400.03 520,032 -1.24(-0.31%)
Jan 04, 2024 400.88 404.95 399.42 401.27 525,029 +0.81(+0.20%)
Jan 03, 2024 412.88 413.47 400.38 400.46 612,665 -12.68(-3.07%)
Jan 02, 2024 408.90 414.77 408.25 413.14 546,378 +0.91(+0.22%)
Dec 29, 2023 411.24 414.27 409.55 412.23 361,128 +1.02(+0.25%)
Dec 28, 2023 412.74 414.00 410.91 411.21 226,163 -2.64(-0.64%)
Dec 27, 2023 411.50 414.15 408.77 413.85 263,976 +2.51(+0.61%)
Dec 26, 2023 408.46 412.51 408.46 411.34 307,390 +1.50(+0.37%)
Dec 22, 2023 409.00 412.50 407.87 409.84 382,707 +1.04(+0.25%)
Dec 21, 2023 406.51 409.60 403.28 408.80 366,249 +5.55(+1.38%)
Dec 20, 2023 406.55 411.21 403.07 403.25 445,464 -3.30(-0.81%)
Dec 19, 2023 406.00 410.52 403.89 406.55 444,820 +3.51(+0.87%)
Dec 18, 2023 402.85 405.38 399.17 403.04 563,542 +2.99(+0.75%)
Dec 15, 2023 399.39 401.81 395.93 400.05 1,383,789 -2.80(-0.70%)
Dec 14, 2023 405.00 407.88 400.07 402.85 670,497 +1.26(+0.31%)
Dec 13, 2023 392.82 403.63 391.82 401.59 519,889 +5.97(+1.51%)
Dec 12, 2023 397.79 397.80 392.79 395.62 490,923 -0.67(-0.17%)
Dec 11, 2023 391.83 397.94 391.44 396.29 657,457 +2.57(+0.65%)
Dec 08, 2023 399.57 400.49 391.34 393.71 655,097 -7.08(-1.77%)
Dec 07, 2023 393.35 414.56 391.82 400.79 1,157,066 +9.43(+2.41%)
Dec 06, 2023 394.43 394.67 389.31 391.36 538,207 -1.50(-0.38%)
Dec 05, 2023 398.05 400.33 392.32 392.87 472,920 -5.75(-1.44%)
Dec 04, 2023 394.09 403.46 394.09 398.62 753,415 +2.63(+0.66%)
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.