Skip to main content

Domino's Pizza Inc (NY: DPZ )

481.66 -0.39 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 353.87 355.91 348.69 354.39 784,743 +0.26(+0.07%)
Jun 29, 2020 350.29 355.26 347.25 354.13 505,846 +3.22(+0.92%)
Jun 26, 2020 359.29 359.97 349.53 350.91 829,381 -7.57(-2.11%)
Jun 25, 2020 358.50 360.94 354.28 358.48 503,720 -1.71(-0.47%)
Jun 24, 2020 362.52 366.33 357.63 360.19 573,009 -1.99(-0.55%)
Jun 23, 2020 372.00 372.66 361.45 362.17 498,088 -6.79(-1.84%)
Jun 22, 2020 361.68 371.33 360.73 368.96 557,651 +5.97(+1.64%)
Jun 19, 2020 365.30 365.48 358.37 363.00 936,859 +2.74(+0.76%)
Jun 18, 2020 365.41 366.09 358.77 360.25 482,412 -4.91(-1.34%)
Jun 17, 2020 360.05 367.25 359.47 365.17 702,638 +5.57(+1.55%)
Jun 16, 2020 364.57 365.65 355.94 359.59 804,712 -2.94(-0.81%)
Jun 15, 2020 361.23 363.26 353.80 362.53 965,131 -0.22(-0.06%)
Jun 12, 2020 369.63 371.42 351.05 362.75 1,086,660 -3.70(-1.01%)
Jun 11, 2020 370.48 378.13 365.87 366.45 821,445 -9.12(-2.43%)
Jun 10, 2020 366.92 376.23 364.17 375.57 886,817 +9.67(+2.64%)
Jun 09, 2020 360.85 368.96 358.94 365.90 855,087 +6.13(+1.70%)
Jun 08, 2020 355.93 361.43 355.00 359.78 669,397 -0.56(-0.16%)
Jun 05, 2020 365.39 366.02 355.99 360.34 747,507 -6.10(-1.66%)
Jun 04, 2020 373.74 377.53 363.33 366.44 728,793 -7.05(-1.89%)
Jun 03, 2020 370.48 374.31 368.57 373.49 636,750 +5.06(+1.37%)
Jun 02, 2020 370.13 370.95 364.86 368.43 689,653 +1.23(+0.33%)
Jun 01, 2020 369.13 377.56 366.84 367.21 1,015,900 -2.16(-0.59%)
May 29, 2020 354.45 370.01 353.96 369.37 1,173,073 +19.42(+5.55%)
May 28, 2020 359.91 359.91 349.01 349.95 724,973 -8.06(-2.25%)
May 27, 2020 348.19 359.19 344.65 358.01 1,343,385 +13.22(+3.83%)
May 26, 2020 358.94 359.35 344.76 344.79 904,650 -11.43(-3.21%)
May 22, 2020 360.39 362.10 351.85 356.22 668,327 -3.01(-0.84%)
May 21, 2020 361.29 362.63 357.06 359.22 463,520 -1.91(-0.53%)
May 20, 2020 357.08 361.29 355.82 361.14 787,735 +6.92(+1.95%)
May 19, 2020 347.50 356.42 345.98 354.22 647,061 +5.28(+1.51%)
May 18, 2020 362.57 362.57 345.65 348.94 1,063,144 -11.05(-3.07%)
May 15, 2020 356.25 360.03 353.65 359.99 610,666 +0.03(+0.01%)
May 14, 2020 367.49 369.50 356.61 359.96 774,432 -8.57(-2.32%)
May 13, 2020 363.52 368.89 360.45 368.53 1,122,919 +6.72(+1.86%)
May 12, 2020 364.35 365.89 359.30 361.81 939,354 +0.43(+0.12%)
May 11, 2020 353.39 366.39 349.45 361.38 10,736,321 +8.02(+2.27%)
May 08, 2020 353.73 357.73 349.52 353.35 982,748 +1.86(+0.53%)
May 07, 2020 355.16 356.09 348.59 351.50 1,370,793 -4.91(-1.38%)
May 06, 2020 353.80 363.36 353.80 356.41 967,690 +0.80(+0.23%)
May 05, 2020 346.97 356.93 341.86 355.60 812,085 +11.83(+3.44%)
May 04, 2020 341.05 346.10 340.90 343.77 654,359 +1.72(+0.50%)
May 01, 2020 343.36 349.03 340.93 342.05 829,612 -4.43(-1.28%)
Apr 30, 2020 347.84 354.40 346.48 346.48 967,011 -0.08(-0.02%)
Apr 29, 2020 340.81 351.62 334.19 346.56 906,599 +5.74(+1.69%)
Apr 28, 2020 348.46 349.91 339.51 340.81 946,866 -5.76(-1.66%)
Apr 27, 2020 353.86 358.63 346.14 346.58 827,178 -5.04(-1.43%)
Apr 24, 2020 353.23 358.92 348.38 351.61 1,081,984 -2.25(-0.64%)
Apr 23, 2020 363.69 363.88 343.68 353.86 2,187,954 -13.51(-3.68%)
Apr 22, 2020 357.38 371.29 354.22 367.37 1,457,389 +17.74(+5.07%)
Apr 21, 2020 354.67 361.23 344.86 349.63 727,187 -5.04(-1.42%)
Apr 20, 2020 349.09 358.23 349.09 354.67 881,390 +7.19(+2.07%)
Apr 17, 2020 347.10 350.38 340.24 347.48 747,612 +2.39(+0.69%)
Apr 16, 2020 343.73 347.50 341.40 345.08 900,465 +5.60(+1.65%)
Apr 15, 2020 339.93 345.19 338.31 339.48 734,616 -3.49(-1.02%)
Apr 14, 2020 348.89 350.26 338.15 342.97 745,353 +2.99(+0.88%)
Apr 13, 2020 329.84 342.69 324.25 339.98 788,809 +11.01(+3.35%)
Apr 09, 2020 333.15 337.18 325.99 328.97 670,208 -0.18(-0.06%)
Apr 08, 2020 324.42 330.24 318.97 329.15 718,866 +9.45(+2.96%)
Apr 07, 2020 332.46 336.89 319.57 319.70 770,652 -4.37(-1.35%)
Apr 06, 2020 325.49 326.29 316.32 324.07 841,466 +9.85(+3.14%)
Apr 03, 2020 318.79 323.92 311.22 314.22 597,400 -5.00(-1.57%)
Apr 02, 2020 316.12 326.99 307.78 319.22 806,735 -0.31(-0.10%)
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.