Skip to main content

Domino's Pizza Inc (NY: DPZ )

412.65 +3.63 (+0.89%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 286.65 291.93 285.47 288.10 1,415,442 -1.59(-0.55%)
Feb 27, 2023 292.03 294.44 285.15 289.69 1,858,386 -1.80(-0.62%)
Feb 24, 2023 296.03 304.26 291.04 291.50 2,210,055 -10.18(-3.37%)
Feb 23, 2023 308.82 312.89 296.07 301.68 3,899,057 -39.79(-11.65%)
Feb 22, 2023 340.10 344.59 334.49 341.46 1,231,692 -1.73(-0.51%)
Feb 21, 2023 345.53 347.41 341.33 343.19 515,711 -6.99(-2.00%)
Feb 17, 2023 348.73 350.28 344.45 350.18 836,423 +0.52(+0.15%)
Feb 16, 2023 349.46 352.69 347.40 349.66 433,869 -3.20(-0.91%)
Feb 15, 2023 339.90 353.08 339.90 352.87 561,148 +12.27(+3.60%)
Feb 14, 2023 347.52 347.52 338.74 340.60 457,553 -7.32(-2.10%)
Feb 13, 2023 347.10 350.67 345.31 347.92 496,287 +0.97(+0.28%)
Feb 10, 2023 345.83 352.13 345.63 346.95 713,990 -0.89(-0.26%)
Feb 09, 2023 350.15 350.95 346.77 347.84 522,622 +1.35(+0.39%)
Feb 08, 2023 348.61 349.04 343.18 346.49 301,394 -3.54(-1.01%)
Feb 07, 2023 346.70 350.52 343.26 350.02 309,714 +1.19(+0.34%)
Feb 06, 2023 350.10 353.90 347.57 348.83 504,946 -3.57(-1.01%)
Feb 03, 2023 349.99 355.94 347.93 352.40 400,963 -0.83(-0.24%)
Feb 02, 2023 357.77 362.54 349.15 353.23 710,050 +0.67(+0.19%)
Feb 01, 2023 344.29 355.88 343.20 352.56 772,416 +6.65(+1.92%)
Jan 31, 2023 339.29 346.52 336.47 345.91 647,845 +4.42(+1.29%)
Jan 30, 2023 347.35 350.05 340.81 341.49 469,202 -6.55(-1.88%)
Jan 27, 2023 347.13 351.05 345.61 348.04 472,984 +1.11(+0.32%)
Jan 26, 2023 346.31 353.49 344.06 346.93 774,552 +3.33(+0.97%)
Jan 25, 2023 329.25 343.95 329.00 343.60 617,974 +11.07(+3.33%)
Jan 24, 2023 335.90 336.63 327.67 332.52 586,037 -5.99(-1.77%)
Jan 23, 2023 338.46 340.51 330.87 338.51 627,153 -2.54(-0.74%)
Jan 20, 2023 343.86 343.86 335.23 341.05 589,009 -0.79(-0.23%)
Jan 19, 2023 338.82 347.37 338.80 341.84 869,424 +2.32(+0.68%)
Jan 18, 2023 340.63 343.87 337.41 339.52 735,231 +2.25(+0.67%)
Jan 17, 2023 338.07 343.82 335.16 337.28 699,492 +6.61(+2.00%)
Jan 13, 2023 325.32 331.04 316.73 330.66 1,126,940 -0.18(-0.05%)
Jan 12, 2023 343.68 343.68 330.07 330.84 775,655 -11.98(-3.50%)
Jan 11, 2023 335.73 342.94 334.96 342.82 693,512 +9.92(+2.98%)
Jan 10, 2023 325.18 333.99 324.03 332.91 662,785 +5.73(+1.75%)
Jan 09, 2023 338.07 342.75 326.33 327.17 644,503 -8.56(-2.55%)
Jan 06, 2023 331.96 336.27 328.03 335.74 509,247 +3.71(+1.12%)
Jan 05, 2023 334.15 334.15 328.29 332.02 483,440 -5.45(-1.61%)
Jan 04, 2023 336.20 338.60 332.69 337.47 590,080 +5.02(+1.51%)
Jan 03, 2023 343.83 343.83 326.92 332.45 591,912 -6.99(-2.06%)
Dec 30, 2022 339.87 339.87 334.69 339.44 294,002 -3.33(-0.97%)
Dec 29, 2022 339.44 346.12 338.09 342.77 279,437 +5.28(+1.57%)
Dec 28, 2022 347.20 348.59 337.46 337.49 313,163 -9.79(-2.82%)
Dec 27, 2022 344.98 347.81 340.50 347.28 309,244 +1.35(+0.39%)
Dec 23, 2022 344.29 347.22 340.03 345.93 332,192 +0.79(+0.23%)
Dec 22, 2022 348.69 348.69 337.01 345.13 357,737 -6.00(-1.71%)
Dec 21, 2022 347.98 353.05 347.92 351.13 400,150 +4.51(+1.30%)
Dec 20, 2022 348.82 348.84 342.78 346.62 361,515 -2.55(-0.73%)
Dec 19, 2022 351.05 353.47 347.68 349.17 400,614 -0.88(-0.25%)
Dec 16, 2022 346.98 354.43 344.19 350.06 871,924 +0.24(+0.07%)
Dec 15, 2022 357.72 357.72 344.42 349.82 662,785 -9.56(-2.66%)
Dec 14, 2022 352.77 361.76 351.00 359.37 667,519 +5.85(+1.66%)
Dec 13, 2022 363.06 365.48 353.30 353.52 705,409 -1.45(-0.41%)
Dec 12, 2022 354.92 356.18 350.30 354.97 554,743 +0.68(+0.19%)
Dec 09, 2022 364.14 369.90 354.15 354.29 575,672 -12.01(-3.28%)
Dec 08, 2022 364.85 366.89 360.13 366.29 460,393 +2.73(+0.75%)
Dec 07, 2022 360.14 364.97 358.21 363.56 373,187 +2.72(+0.75%)
Dec 06, 2022 370.00 370.26 355.34 360.84 638,830 -11.62(-3.12%)
Dec 05, 2022 378.51 378.65 369.43 372.47 586,502 -1.47(-0.39%)
Dec 02, 2022 372.31 376.16 370.63 373.93 403,071 -2.75(-0.73%)
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.