Skip to main content

Domino's Pizza Inc (NY: DPZ )

493.80 +1.67 (+0.34%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 298.69 323.41 297.09 319.52 1,253,769 +9.29(+2.99%)
Mar 31, 2020 311.13 316.72 307.30 310.24 2,190,822 -21.71(-6.54%)
Mar 30, 2020 324.19 338.33 319.27 331.95 995,735 +7.67(+2.36%)
Mar 27, 2020 314.79 327.39 312.14 324.28 675,013 +0.22(+0.07%)
Mar 26, 2020 309.69 327.40 304.25 324.06 909,431 +16.33(+5.31%)
Mar 25, 2020 330.73 334.75 307.12 307.73 1,006,054 -21.17(-6.44%)
Mar 24, 2020 326.56 334.10 318.94 328.89 920,542 +18.85(+6.08%)
Mar 23, 2020 297.64 322.42 281.65 310.05 1,400,298 +22.90(+7.97%)
Mar 20, 2020 312.96 329.51 285.41 287.15 1,883,184 -22.20(-7.18%)
Mar 19, 2020 279.54 322.83 276.99 309.35 1,486,613 +31.73(+11.43%)
Mar 18, 2020 283.88 290.90 263.47 277.62 1,148,073 -8.37(-2.93%)
Mar 17, 2020 279.19 301.52 269.99 285.99 1,236,082 +11.89(+4.34%)
Mar 16, 2020 284.73 298.23 271.49 274.10 1,137,322 -29.02(-9.57%)
Mar 13, 2020 314.37 315.03 284.62 303.12 1,262,489 -0.46(-0.15%)
Mar 12, 2020 294.87 315.55 287.19 303.57 1,190,058 -14.14(-4.45%)
Mar 11, 2020 323.10 329.23 317.11 317.71 931,375 -10.78(-3.28%)
Mar 10, 2020 322.61 331.71 313.74 328.50 897,428 +6.95(+2.16%)
Mar 09, 2020 299.89 324.90 299.89 321.54 1,327,216 +0.25(+0.08%)
Mar 06, 2020 310.74 322.08 306.34 321.30 893,861 +3.23(+1.01%)
Mar 05, 2020 322.99 325.29 314.37 318.07 867,341 -8.46(-2.59%)
Mar 04, 2020 326.59 330.32 319.21 326.53 775,801 +2.31(+0.71%)
Mar 03, 2020 333.78 334.27 321.08 324.22 886,543 -7.69(-2.32%)
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.