Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.