Skip to main content

Domino's Pizza Inc (NY: DPZ )

490.48 -1.65 (-0.34%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 485.86 493.19 485.42 492.13 997,409 +9.13(+1.89%)
Mar 26, 2024 471.44 483.49 467.34 483.00 955,849 +17.89(+3.85%)
Mar 25, 2024 458.95 467.00 458.01 465.11 521,258 +6.69(+1.46%)
Mar 22, 2024 457.00 459.38 454.39 458.42 395,962 +2.55(+0.56%)
Mar 21, 2024 451.05 456.64 448.21 455.87 591,953 +4.15(+0.92%)
Mar 20, 2024 445.80 451.83 445.11 451.72 366,011 +6.82(+1.53%)
Mar 19, 2024 443.95 445.13 440.25 444.90 427,706 +2.11(+0.48%)
Mar 18, 2024 442.46 446.03 440.37 442.79 430,917 +1.57(+0.36%)
Mar 15, 2024 440.27 445.71 439.99 441.22 512,128 -2.44(-0.55%)
Mar 14, 2024 450.26 451.99 443.05 443.66 408,084 -7.31(-1.62%)
Mar 13, 2024 451.82 452.70 447.66 450.97 500,252 -0.10(-0.02%)
Mar 12, 2024 443.45 451.53 443.19 451.07 496,242 +8.65(+1.96%)
Mar 11, 2024 442.20 444.43 438.04 442.42 423,932 -1.11(-0.25%)
Mar 08, 2024 444.35 448.95 441.37 443.52 477,577 -2.35(-0.53%)
Mar 07, 2024 447.44 451.11 445.35 445.88 524,796 +0.13(+0.03%)
Mar 06, 2024 450.21 450.43 442.34 445.75 503,087 -2.34(-0.52%)
Mar 05, 2024 448.82 449.30 444.34 448.09 345,991 -0.40(-0.09%)
Mar 04, 2024 445.96 450.77 445.04 448.49 420,489 +2.75(+0.62%)
Mar 01, 2024 446.50 447.98 443.21 445.74 424,793 -1.12(-0.25%)
Feb 29, 2024 446.50 450.11 442.16 446.85 790,346 +1.97(+0.44%)
Feb 28, 2024 444.57 450.46 442.77 444.88 587,725 +0.10(+0.02%)
Feb 27, 2024 458.72 458.74 442.56 444.78 1,058,752 -12.69(-2.77%)
Feb 26, 2024 461.45 474.59 455.26 457.47 2,271,255 +25.27(+5.85%)
Feb 23, 2024 428.56 432.59 426.51 432.20 980,390 +5.62(+1.32%)
Feb 22, 2024 419.98 427.88 417.98 426.58 571,486 +7.23(+1.72%)
Feb 21, 2024 416.27 420.27 414.96 419.36 487,852 +3.60(+0.87%)
Feb 20, 2024 419.74 419.98 415.07 415.76 450,551 -4.68(-1.11%)
Feb 16, 2024 422.26 426.47 420.14 420.44 407,790 -2.86(-0.68%)
Feb 15, 2024 423.77 427.08 420.83 423.30 371,328 +0.24(+0.06%)
Feb 14, 2024 422.32 423.30 416.25 423.06 484,581 +2.97(+0.71%)
Feb 13, 2024 420.55 424.17 417.24 420.09 412,565 -5.77(-1.36%)
Feb 12, 2024 423.67 427.57 423.41 425.86 386,392 +2.19(+0.52%)
Feb 09, 2024 424.58 426.12 423.03 423.67 392,851 -1.49(-0.35%)
Feb 08, 2024 423.16 430.03 421.60 425.16 541,914 +4.61(+1.10%)
Feb 07, 2024 420.22 426.47 417.04 420.54 528,785 +0.37(+0.09%)
Feb 06, 2024 414.97 423.56 412.18 420.17 596,202 +3.52(+0.84%)
Feb 05, 2024 419.29 421.00 412.91 416.65 506,580 -4.00(-0.95%)
Feb 02, 2024 429.20 429.20 420.03 420.65 639,749 -11.43(-2.65%)
Feb 01, 2024 426.45 432.39 424.93 432.08 415,097 +7.29(+1.71%)
Jan 31, 2024 434.68 434.68 423.05 424.80 438,178 -8.49(-1.96%)
Jan 30, 2024 431.97 437.69 431.50 433.29 559,467 +1.29(+0.30%)
Jan 29, 2024 419.03 432.28 417.68 431.99 621,516 +14.27(+3.42%)
Jan 26, 2024 416.79 419.38 415.15 417.72 353,772 +1.04(+0.25%)
Jan 25, 2024 419.60 419.60 411.46 416.69 491,100 -3.68(-0.87%)
Jan 24, 2024 426.61 428.02 418.84 420.36 416,882 -3.93(-0.93%)
Jan 23, 2024 427.50 429.32 422.20 424.29 408,214 -2.29(-0.54%)
Jan 22, 2024 425.35 428.94 423.90 426.58 490,170 +1.24(+0.29%)
Jan 19, 2024 426.87 426.98 420.55 425.35 502,636 +0.84(+0.20%)
Jan 18, 2024 425.23 431.05 420.17 424.51 605,923 +3.52(+0.84%)
Jan 17, 2024 421.48 426.36 419.35 420.99 530,389 -3.53(-0.83%)
Jan 16, 2024 412.89 424.55 411.37 424.52 707,845 +14.59(+3.56%)
Jan 12, 2024 412.59 412.59 405.60 409.93 360,966 -0.50(-0.12%)
Jan 11, 2024 413.40 413.40 406.79 410.43 314,484 -2.32(-0.56%)
Jan 10, 2024 409.14 412.88 405.43 412.75 449,340 +3.98(+0.97%)
Jan 09, 2024 400.23 410.73 398.93 408.77 542,462 +7.43(+1.85%)
Jan 08, 2024 400.89 403.05 393.76 401.35 692,705 +2.65(+0.66%)
Jan 05, 2024 398.68 403.20 398.30 398.69 521,773 -1.24(-0.31%)
Jan 04, 2024 399.54 403.60 398.09 399.93 526,786 +0.81(+0.20%)
Jan 03, 2024 411.50 412.09 399.04 399.12 614,716 -12.64(-3.07%)
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.