Skip to main content

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 507.13 508.17 498.07 507.13 969,212 -0.52(-0.10%)
May 30, 2024 512.77 513.48 502.45 507.65 333,621 -0.91(-0.18%)
May 29, 2024 506.05 509.37 503.83 508.55 479,947 +0.93(+0.18%)
May 28, 2024 499.39 508.00 499.39 507.63 412,868 +6.90(+1.38%)
May 24, 2024 502.30 504.12 499.31 500.73 369,329 +0.03(+0.01%)
May 23, 2024 511.91 511.91 499.78 500.70 443,355 -9.76(-1.91%)
May 22, 2024 512.16 513.62 506.90 510.46 339,276 -1.80(-0.35%)
May 21, 2024 515.75 516.52 509.69 512.25 203,434 -2.35(-0.46%)
May 20, 2024 511.63 516.77 510.12 514.61 269,362 +3.04(+0.59%)
May 17, 2024 512.62 518.50 510.72 511.56 344,498 -0.27(-0.05%)
May 16, 2024 512.82 520.20 511.29 511.83 391,088 -4.37(-0.85%)
May 15, 2024 510.22 520.18 510.22 516.20 504,855 +6.95(+1.36%)
May 14, 2024 509.58 512.63 501.59 509.25 412,552 +0.47(+0.09%)
May 13, 2024 517.87 521.25 508.33 508.78 440,759 -8.39(-1.62%)
May 10, 2024 518.21 520.64 514.92 517.17 225,170 +1.39(+0.27%)
May 09, 2024 515.61 519.07 513.01 515.78 269,187 +0.59(+0.11%)
May 08, 2024 514.01 520.63 514.01 515.19 400,589 -0.56(-0.11%)
May 07, 2024 519.40 521.32 515.57 515.75 497,387 -5.13(-0.99%)
May 06, 2024 515.39 524.11 513.70 520.89 420,461 +8.03(+1.57%)
May 03, 2024 516.82 517.51 507.63 512.86 585,236 +1.62(+0.32%)
May 02, 2024 515.84 518.53 510.23 511.24 471,361 -3.71(-0.72%)
May 01, 2024 524.08 527.48 513.53 514.95 692,408 -12.81(-2.43%)
Apr 30, 2024 526.90 541.20 521.42 527.76 1,318,221 +2.13(+0.41%)
Apr 29, 2024 528.79 538.45 506.84 525.62 1,908,922 +27.98(+5.62%)
Apr 26, 2024 490.96 501.19 489.88 497.64 960,829 +4.29(+0.87%)
Apr 25, 2024 486.58 497.02 483.28 493.36 663,560 +7.04(+1.45%)
Apr 24, 2024 478.24 487.44 476.68 486.32 721,419 +6.53(+1.36%)
Apr 23, 2024 474.23 482.13 470.26 479.79 665,470 +9.85(+2.10%)
Apr 22, 2024 476.09 476.09 467.83 469.93 579,635 -2.26(-0.48%)
Apr 19, 2024 481.94 481.94 468.65 472.20 591,962 -8.09(-1.68%)
Apr 18, 2024 481.70 486.05 477.20 480.28 351,557 -0.39(-0.08%)
Apr 17, 2024 488.93 488.93 478.24 480.67 329,638 -4.59(-0.95%)
Apr 16, 2024 487.79 488.18 482.73 485.26 347,084 -1.37(-0.28%)
Apr 15, 2024 497.45 498.75 486.55 486.63 407,466 -7.27(-1.47%)
Apr 12, 2024 499.40 501.16 493.50 493.90 477,101 -9.18(-1.83%)
Apr 11, 2024 506.48 506.48 497.09 503.08 409,466 -2.30(-0.46%)
Apr 10, 2024 492.44 506.47 489.69 505.38 773,986 +8.36(+1.68%)
Apr 09, 2024 498.67 499.71 492.55 497.03 558,027 -3.52(-0.70%)
Apr 08, 2024 491.34 501.75 491.34 500.55 764,795 +8.75(+1.78%)
Apr 05, 2024 483.62 493.54 483.62 491.79 698,392 +10.31(+2.14%)
Apr 04, 2024 504.56 504.56 481.40 481.48 844,737 -22.93(-4.55%)
Apr 03, 2024 494.47 506.99 493.41 504.42 1,073,047 +8.58(+1.73%)
Apr 02, 2024 491.89 496.79 486.56 495.84 519,802 +3.33(+0.68%)
Apr 01, 2024 493.64 496.68 490.73 492.51 628,728 -2.95(-0.60%)
Mar 28, 2024 492.32 495.72 488.37 495.46 670,736 +4.74(+0.97%)
Mar 27, 2024 484.47 491.78 484.03 490.73 1,000,265 +9.10(+1.89%)
Mar 26, 2024 470.09 482.11 466.00 481.62 958,586 +17.84(+3.85%)
Mar 25, 2024 457.64 465.67 456.70 463.78 522,750 +6.67(+1.46%)
Mar 22, 2024 455.69 458.07 453.09 457.11 397,096 +2.54(+0.56%)
Mar 21, 2024 449.76 455.34 446.93 454.57 593,648 +4.14(+0.92%)
Mar 20, 2024 444.53 450.54 443.84 450.43 367,059 +6.80(+1.53%)
Mar 19, 2024 442.68 443.86 438.99 443.63 428,930 +2.10(+0.48%)
Mar 18, 2024 441.20 444.76 439.11 441.53 432,151 +1.57(+0.36%)
Mar 15, 2024 439.01 444.44 438.73 439.96 513,594 -2.43(-0.55%)
Mar 14, 2024 448.97 450.70 441.79 442.39 409,252 -7.29(-1.62%)
Mar 13, 2024 450.53 451.41 446.38 449.68 501,685 -0.10(-0.02%)
Mar 12, 2024 442.19 450.24 441.92 449.78 497,663 +8.63(+1.96%)
Mar 11, 2024 440.94 443.16 436.79 441.15 425,146 -1.10(-0.25%)
Mar 08, 2024 443.08 447.67 440.11 442.26 478,945 -2.35(-0.53%)
Mar 07, 2024 446.16 449.82 444.08 444.60 526,299 +0.13(+0.03%)
Mar 06, 2024 448.93 449.14 441.08 444.48 504,528 -2.33(-0.52%)
Mar 05, 2024 447.54 448.01 443.07 446.81 346,982 -0.40(-0.09%)
Mar 04, 2024 444.68 449.48 443.77 447.21 421,693 +2.74(+0.62%)
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.