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

Domino's Pizza Inc (NY: DPZ )

413.73 +3.71 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2023 395.00 396.50 387.09 387.40 519,323 -6.79(-1.72%)
Aug 30, 2023 386.82 395.46 386.82 394.19 425,800 +8.02(+2.08%)
Aug 29, 2023 386.13 390.10 385.36 386.17 403,043 -2.08(-0.54%)
Aug 28, 2023 381.28 390.26 381.06 388.25 544,769 +7.53(+1.98%)
Aug 25, 2023 380.87 382.56 376.17 380.72 383,526 +1.86(+0.49%)
Aug 24, 2023 380.51 383.21 378.82 378.86 309,314 -3.76(-0.98%)
Aug 23, 2023 380.62 384.43 380.25 382.62 305,895 +2.90(+0.76%)
Aug 22, 2023 379.87 384.91 379.48 379.72 351,994 -0.16(-0.04%)
Aug 21, 2023 377.66 381.52 375.71 379.88 366,195 +1.05(+0.28%)
Aug 18, 2023 380.45 382.61 377.50 378.83 388,117 -3.47(-0.91%)
Aug 17, 2023 389.85 390.41 381.78 382.30 377,966 -6.81(-1.75%)
Aug 16, 2023 392.17 393.51 389.00 389.11 338,048 -4.71(-1.20%)
Aug 15, 2023 396.06 397.75 392.80 393.82 269,820 -3.77(-0.95%)
Aug 14, 2023 393.51 397.89 391.00 397.59 412,102 +3.42(+0.87%)
Aug 11, 2023 396.64 396.70 392.56 394.17 334,006 -4.23(-1.06%)
Aug 10, 2023 397.02 400.94 395.44 398.40 341,720 +2.18(+0.55%)
Aug 09, 2023 400.00 402.08 396.13 396.22 490,979 -1.79(-0.45%)
Aug 08, 2023 397.36 398.91 394.15 398.01 347,014 -0.68(-0.17%)
Aug 07, 2023 396.60 399.60 395.36 398.69 382,453 +3.33(+0.84%)
Aug 04, 2023 403.06 403.06 394.60 395.36 420,864 -6.00(-1.49%)
Aug 03, 2023 397.26 403.90 395.51 401.36 573,680 +3.06(+0.77%)
Aug 02, 2023 398.32 401.86 395.05 398.30 418,997 -1.35(-0.34%)
Aug 01, 2023 396.58 401.31 394.02 399.65 571,543 +2.91(+0.73%)
Jul 31, 2023 400.23 401.53 394.15 396.74 614,944 -4.14(-1.03%)
Jul 28, 2023 405.90 406.12 399.79 400.88 461,114 -1.70(-0.42%)
Jul 27, 2023 400.40 406.31 397.14 402.58 644,325 +1.22(+0.30%)
Jul 26, 2023 396.30 405.00 394.81 401.36 937,055 +4.31(+1.09%)
Jul 25, 2023 387.51 399.69 387.00 397.05 1,026,030 +11.15(+2.89%)
Jul 24, 2023 400.00 401.77 383.23 385.90 1,985,041 +0.46(+0.12%)
Jul 21, 2023 388.40 389.66 384.48 385.44 771,736 -2.39(-0.62%)
Jul 20, 2023 393.16 393.25 385.24 387.83 593,854 -4.50(-1.15%)
Jul 19, 2023 396.59 397.72 388.76 392.33 442,768 +0.04(+0.01%)
Jul 18, 2023 391.00 393.78 388.33 392.29 545,543 +2.55(+0.65%)
Jul 17, 2023 385.78 392.62 383.21 389.74 589,927 +5.08(+1.32%)
Jul 14, 2023 387.66 389.40 382.95 384.66 628,509 -2.21(-0.57%)
Jul 13, 2023 390.71 393.33 385.48 386.87 1,087,746 -1.72(-0.44%)
Jul 12, 2023 398.90 409.95 381.24 388.59 2,751,747 +38.80(+11.09%)
Jul 11, 2023 346.70 350.82 346.70 349.79 479,442 +2.38(+0.69%)
Jul 10, 2023 341.99 351.63 341.99 347.41 729,144 +5.73(+1.68%)
Jul 07, 2023 333.26 344.70 332.44 341.68 685,059 +7.77(+2.33%)
Jul 06, 2023 332.26 334.68 328.03 333.91 467,721 -1.05(-0.31%)
Jul 05, 2023 335.55 335.75 331.62 334.96 540,863 -1.70(-0.50%)
Jul 03, 2023 334.71 338.37 331.32 336.66 342,959 -0.33(-0.10%)
Jun 30, 2023 332.00 337.16 331.27 336.99 503,885 +6.26(+1.89%)
Jun 29, 2023 325.67 333.63 325.67 330.73 616,398 +5.21(+1.60%)
Jun 28, 2023 324.63 325.99 322.79 325.52 697,810 +0.59(+0.18%)
Jun 27, 2023 320.00 326.05 320.00 324.93 406,819 +5.69(+1.78%)
Jun 26, 2023 315.00 320.00 313.87 319.24 398,188 +2.42(+0.76%)
Jun 23, 2023 320.00 321.04 316.59 316.82 796,964 -4.22(-1.31%)
Jun 22, 2023 322.00 323.44 320.36 321.04 339,004 -2.07(-0.64%)
Jun 21, 2023 322.27 325.75 321.89 323.11 508,528 -2.43(-0.75%)
Jun 20, 2023 330.75 331.84 324.89 325.54 652,428 -5.87(-1.77%)
Jun 16, 2023 330.36 342.70 329.42 331.41 2,065,321 +5.95(+1.83%)
Jun 15, 2023 320.00 326.50 318.35 325.46 1,309,640 +16.52(+5.35%)
May 08, 2023 311.11 314.23 308.85 308.94 458,718 -2.17(-0.70%)
May 05, 2023 312.71 315.32 310.78 311.11 494,262 -0.30(-0.10%)
May 04, 2023 312.66 315.99 310.21 311.41 459,307 -3.45(-1.10%)
May 03, 2023 310.71 318.04 309.99 314.86 586,030 +3.27(+1.05%)
May 02, 2023 310.37 313.38 307.54 311.59 781,427 +0.34(+0.11%)
May 01, 2023 316.52 318.17 310.50 311.25 1,155,675 -6.22(-1.96%)
Apr 28, 2023 318.33 320.38 314.35 317.47 924,997 +0.33(+0.10%)
Apr 27, 2023 350.20 353.95 315.12 317.14 2,113,730 -21.89(-6.46%)
Apr 26, 2023 328.60 339.57 328.53 339.03 1,056,693 +9.40(+2.85%)
Apr 25, 2023 330.86 331.50 327.38 329.63 728,603 -0.64(-0.19%)
Apr 24, 2023 332.06 332.49 326.59 330.27 636,312 -0.25(-0.08%)
Apr 21, 2023 325.99 330.56 323.48 330.52 707,421 +7.62(+2.36%)
Apr 20, 2023 324.97 325.71 321.81 322.90 488,862 -2.76(-0.85%)
Apr 19, 2023 326.79 328.01 323.70 325.66 520,517 -1.04(-0.32%)
Apr 18, 2023 330.77 332.18 325.64 326.70 552,366 -3.20(-0.97%)
Apr 17, 2023 332.33 334.01 328.65 329.90 654,152 -0.48(-0.15%)
Apr 14, 2023 332.00 335.92 330.09 330.38 510,415 -2.22(-0.67%)
Apr 13, 2023 327.11 333.32 326.73 332.60 538,839 +6.16(+1.89%)
Apr 12, 2023 332.85 333.56 326.24 326.44 589,106 -6.00(-1.80%)
Apr 11, 2023 329.57 333.75 328.09 332.44 515,369 +2.73(+0.83%)
Apr 10, 2023 328.93 331.44 326.50 329.71 508,195 -0.87(-0.26%)
Apr 06, 2023 328.90 331.34 327.29 330.58 724,509 +2.20(+0.67%)
Apr 05, 2023 329.05 332.63 327.60 328.38 618,681 -0.59(-0.18%)
Apr 04, 2023 331.09 333.14 326.73 328.97 668,435 -3.55(-1.07%)
Apr 03, 2023 330.10 333.24 325.97 332.52 799,271 +2.65(+0.80%)
Mar 31, 2023 327.55 332.54 327.19 329.87 1,087,123 +2.22(+0.68%)
Mar 30, 2023 329.70 329.70 325.62 327.65 788,411 +0.07(+0.02%)
Mar 29, 2023 326.81 330.36 325.62 327.58 809,800 +3.35(+1.03%)
Mar 28, 2023 321.65 324.64 319.89 324.23 556,452 +2.01(+0.62%)
Mar 27, 2023 314.81 324.01 312.71 322.22 1,338,612 +10.71(+3.44%)
Mar 24, 2023 315.69 316.36 310.60 311.51 819,861 -3.92(-1.24%)
Mar 23, 2023 313.77 318.78 312.33 315.43 520,098 +3.15(+1.01%)
Mar 22, 2023 316.39 318.15 311.90 312.28 468,707 -5.36(-1.69%)
Mar 21, 2023 317.42 319.05 314.72 317.64 458,139 +0.46(+0.15%)
Mar 20, 2023 310.81 317.82 310.81 317.18 869,404 +6.51(+2.10%)
Mar 17, 2023 314.27 317.48 307.57 310.67 1,944,201 -3.27(-1.04%)
Mar 16, 2023 312.96 317.55 310.72 313.94 858,496 +1.34(+0.43%)
Mar 15, 2023 304.73 313.56 304.04 312.60 772,360 +5.50(+1.79%)
Mar 14, 2023 305.06 308.47 303.81 307.10 564,590 +4.51(+1.49%)
Mar 13, 2023 300.00 308.80 297.73 302.59 853,992 +2.43(+0.81%)
Mar 10, 2023 309.58 309.58 298.77 300.16 966,656 -8.96(-2.90%)
Mar 09, 2023 312.33 314.13 307.31 309.12 552,499 -3.01(-0.96%)
Mar 08, 2023 308.71 312.94 308.00 312.13 886,552 +1.28(+0.41%)
Mar 07, 2023 316.24 320.55 310.54 310.85 1,002,471 -5.47(-1.73%)
Mar 06, 2023 309.67 319.10 309.16 316.32 1,510,937 +11.56(+3.79%)
Mar 03, 2023 301.90 307.77 301.46 304.76 895,417 -0.56(-0.18%)
Mar 02, 2023 302.00 305.87 300.00 305.32 680,466 +3.59(+1.19%)
Mar 01, 2023 293.84 302.65 293.24 301.73 1,367,968 +7.72(+2.63%)
Feb 28, 2023 292.53 297.91 291.32 294.01 1,387,011 -1.62(-0.55%)
Feb 27, 2023 298.02 300.47 291.00 295.63 1,821,058 -1.84(-0.62%)
Feb 24, 2023 302.10 310.50 297.00 297.47 2,165,664 -10.39(-3.37%)
Feb 23, 2023 315.15 319.30 302.14 307.86 3,820,740 -40.60(-11.65%)
Feb 22, 2023 347.07 351.65 341.35 348.46 1,206,952 -1.77(-0.51%)
Feb 21, 2023 352.61 354.54 348.33 350.23 505,353 -7.13(-2.00%)
Feb 17, 2023 355.88 357.46 351.51 357.36 819,623 +0.53(+0.15%)
Feb 16, 2023 356.62 359.92 354.52 356.83 425,155 -3.27(-0.91%)
Feb 15, 2023 346.87 360.32 346.87 360.10 549,877 +12.52(+3.60%)
Feb 14, 2023 354.64 354.64 345.69 347.58 448,363 -7.47(-2.10%)
Feb 13, 2023 354.21 357.86 352.39 355.05 486,319 +0.99(+0.28%)
Feb 10, 2023 352.92 359.35 352.71 354.06 699,649 -0.91(-0.26%)
Feb 09, 2023 357.33 358.14 353.88 354.97 512,125 +1.38(+0.39%)
Feb 08, 2023 355.76 356.19 350.21 353.59 295,341 -3.61(-1.01%)
Feb 07, 2023 353.81 357.71 350.30 357.20 303,493 +1.22(+0.34%)
Feb 06, 2023 357.28 361.15 354.70 355.98 494,804 -3.64(-1.01%)
Feb 03, 2023 357.16 363.24 355.06 359.62 392,910 -0.85(-0.24%)
Feb 02, 2023 365.10 369.97 356.31 360.47 695,788 +0.68(+0.19%)
Feb 01, 2023 351.35 363.18 350.24 359.79 756,901 +6.79(+1.92%)
Jan 31, 2023 346.24 353.62 343.37 353.00 634,833 +4.51(+1.29%)
Jan 30, 2023 354.47 357.22 347.80 348.49 459,778 -6.68(-1.88%)
Jan 27, 2023 354.25 358.25 352.69 355.17 463,484 +1.13(+0.32%)
Jan 26, 2023 353.41 360.74 351.11 354.04 758,995 +3.40(+0.97%)
Jan 25, 2023 336.00 351.00 335.74 350.64 605,562 +11.30(+3.33%)
Jan 24, 2023 342.79 343.53 334.39 339.34 574,266 -6.11(-1.77%)
Jan 23, 2023 345.40 347.49 337.65 345.45 614,556 -2.59(-0.74%)
Jan 20, 2023 350.91 350.91 342.10 348.04 577,178 -0.81(-0.23%)
Jan 19, 2023 345.77 354.49 345.74 348.85 851,961 +2.37(+0.68%)
Jan 18, 2023 347.61 350.92 344.33 346.48 720,463 +2.29(+0.67%)
Jan 17, 2023 345.00 350.87 342.03 344.19 685,442 +6.75(+2.00%)
Jan 13, 2023 331.99 337.83 323.22 337.44 1,104,304 -0.18(-0.05%)
Jan 12, 2023 350.72 350.72 336.83 337.62 760,075 -12.23(-3.50%)
Jan 11, 2023 342.61 349.97 341.83 349.85 679,582 +10.12(+2.98%)
Jan 10, 2023 331.85 340.84 330.67 339.73 649,473 +5.85(+1.75%)
Jan 09, 2023 345.00 349.78 333.02 333.88 631,558 -8.74(-2.55%)
Jan 06, 2023 338.77 343.16 334.75 342.62 499,019 +3.79(+1.12%)
Jan 05, 2023 341.00 341.00 335.02 338.83 473,730 -5.56(-1.61%)
Jan 04, 2023 343.09 345.55 339.51 344.39 578,228 +5.12(+1.51%)
Jan 03, 2023 350.88 350.88 333.62 339.27 580,023 -7.13(-2.06%)
Dec 30, 2022 346.84 346.84 341.55 346.40 288,097 -3.40(-0.97%)
Dec 29, 2022 346.40 353.21 345.02 349.80 273,825 +5.39(+1.56%)
Dec 28, 2022 354.32 355.74 344.38 344.41 306,873 -9.99(-2.82%)
Dec 27, 2022 352.05 354.94 347.48 354.40 303,033 +1.38(+0.39%)
Dec 23, 2022 351.35 354.34 347.00 353.02 325,520 +0.81(+0.23%)
Dec 22, 2022 355.84 355.84 343.92 352.21 350,552 -6.12(-1.71%)
Dec 21, 2022 355.11 360.29 355.06 358.33 392,113 +4.60(+1.30%)
Dec 20, 2022 355.97 355.99 349.81 353.73 354,254 -2.60(-0.73%)
Dec 19, 2022 358.25 360.72 354.81 356.33 392,568 -0.90(-0.25%)
Dec 16, 2022 354.09 361.69 351.24 357.23 854,411 +0.24(+0.07%)
Dec 15, 2022 365.05 365.05 351.48 356.99 649,473 -9.75(-2.66%)
Dec 14, 2022 360.00 369.18 358.19 366.74 654,111 +4.87(+1.35%)
Dec 13, 2022 371.63 374.11 361.64 361.87 689,139 -1.48(-0.41%)
Dec 12, 2022 363.30 364.59 358.57 363.35 541,948 +0.70(+0.19%)
Dec 09, 2022 372.74 378.63 362.51 362.65 562,395 -12.29(-3.28%)
Dec 08, 2022 373.46 375.55 368.63 374.94 449,775 +2.80(+0.75%)
Dec 07, 2022 368.64 373.59 366.67 372.14 364,580 +2.78(+0.75%)
Dec 06, 2022 378.74 379.00 363.73 369.36 624,096 -11.90(-3.12%)
Dec 05, 2022 387.45 387.60 378.15 381.26 572,975 -1.50(-0.39%)
Dec 02, 2022 381.10 385.04 379.38 382.76 393,775 -2.82(-0.73%)
Dec 01, 2022 391.22 392.04 384.85 385.58 371,094 -3.15(-0.81%)
Nov 30, 2022 383.05 391.00 377.08 388.73 890,150 +5.67(+1.48%)
Nov 29, 2022 381.41 384.49 378.46 383.06 385,394 +0.77(+0.20%)
Nov 28, 2022 388.94 391.53 381.77 382.29 375,991 -6.77(-1.74%)
Nov 25, 2022 392.56 395.00 387.31 389.06 184,942 -2.68(-0.68%)
Nov 23, 2022 378.86 392.00 378.53 391.74 486,604 +15.67(+4.17%)
Nov 22, 2022 375.84 377.83 372.50 376.07 349,620 -1.76(-0.47%)
Nov 21, 2022 368.58 379.57 368.58 377.83 690,767 +9.94(+2.70%)
Nov 18, 2022 374.19 381.80 365.06 367.89 791,720 +1.16(+0.32%)
Nov 17, 2022 359.85 366.81 355.73 366.73 429,163 +2.26(+0.62%)
Nov 16, 2022 368.64 376.59 361.92 364.47 467,536 -2.27(-0.62%)
Nov 15, 2022 372.43 375.53 365.73 366.74 597,356 -3.49(-0.94%)
Nov 14, 2022 365.71 378.04 363.91 370.23 772,980 +3.71(+1.01%)
Nov 11, 2022 357.40 370.72 356.67 366.52 698,379 +8.70(+2.43%)
Nov 10, 2022 347.79 358.51 342.57 357.82 833,442 +19.28(+5.70%)
Nov 09, 2022 336.83 339.90 332.75 338.54 530,740 +1.05(+0.31%)
Nov 08, 2022 347.96 351.35 335.00 337.49 572,741 -10.44(-3.00%)
Nov 07, 2022 359.95 360.38 347.49 347.93 807,442 -11.72(-3.26%)
Nov 04, 2022 354.42 360.07 347.93 359.65 894,046 +7.58(+2.15%)
Nov 03, 2022 335.04 353.15 335.04 352.07 895,142 +13.04(+3.85%)
Nov 02, 2022 334.48 349.00 333.56 339.03 1,064,888 +5.59(+1.68%)
Nov 01, 2022 334.15 334.85 330.11 333.44 664,987 +1.20(+0.36%)
Oct 31, 2022 334.99 339.20 331.58 332.24 547,032 -2.56(-0.76%)
Oct 28, 2022 328.94 335.06 327.80 334.80 481,636 +3.30(+1.00%)
Oct 27, 2022 326.91 337.92 326.91 331.50 899,588 +9.48(+2.94%)
Oct 26, 2022 329.77 331.15 321.57 322.02 826,843 -6.86(-2.09%)
Oct 25, 2022 324.97 332.79 324.82 328.88 610,519 +5.72(+1.77%)
Oct 24, 2022 322.98 323.59 315.69 323.16 614,206 +1.60(+0.50%)
Oct 21, 2022 320.42 322.74 314.12 321.56 754,000 +2.06(+0.64%)
Oct 20, 2022 322.22 327.71 318.91 319.50 664,417 -3.90(-1.21%)
Oct 19, 2022 327.59 331.97 321.43 323.40 720,829 -5.50(-1.67%)
Oct 18, 2022 323.46 331.33 322.04 328.90 1,164,788 +7.74(+2.41%)
Oct 17, 2022 322.99 326.99 318.14 321.16 982,950 +3.82(+1.20%)
Oct 14, 2022 334.00 334.13 316.93 317.34 1,361,919 -15.92(-4.78%)
Oct 13, 2022 318.00 335.93 313.08 333.26 2,912,941 +31.50(+10.44%)
Oct 12, 2022 303.30 305.24 299.41 301.76 801,186 -1.74(-0.57%)
Oct 11, 2022 310.52 312.04 302.35 303.50 974,197 -6.17(-1.99%)
Oct 10, 2022 315.70 316.01 304.42 309.67 993,659 -4.85(-1.54%)
Oct 07, 2022 320.43 321.04 312.86 314.52 713,801 -9.70(-2.99%)
Oct 06, 2022 336.28 336.75 320.89 324.22 713,146 -10.91(-3.26%)
Oct 05, 2022 328.00 336.65 324.53 335.13 661,479 +4.52(+1.37%)
Oct 04, 2022 328.94 333.84 327.33 330.61 1,030,381 +14.17(+4.48%)
Oct 03, 2022 311.15 318.33 300.63 316.44 843,711 +6.24(+2.01%)
Sep 30, 2022 315.29 319.68 310.07 310.20 589,553 -6.15(-1.94%)
Sep 29, 2022 318.64 323.32 310.99 316.35 754,691 -4.83(-1.50%)
Sep 28, 2022 318.14 323.38 313.18 321.18 599,351 +6.99(+2.22%)
Sep 27, 2022 326.84 328.92 313.22 314.19 854,440 -10.55(-3.25%)
Sep 26, 2022 329.54 329.54 321.46 324.74 764,340 -5.26(-1.59%)
Sep 23, 2022 324.00 336.52 322.01 330.00 1,384,429 +9.86(+3.08%)
Sep 22, 2022 330.11 331.67 319.62 320.14 1,021,622 -13.06(-3.92%)
Sep 21, 2022 334.40 341.23 330.56 333.20 900,842 +0.85(+0.26%)
Sep 20, 2022 329.79 336.21 326.82 332.35 1,150,026 -0.63(-0.19%)
Sep 19, 2022 341.21 342.73 330.04 332.98 906,009 -9.99(-2.91%)
Sep 16, 2022 348.26 350.95 338.83 342.97 920,900 -6.54(-1.87%)
Sep 15, 2022 339.62 351.15 339.44 349.51 832,727 +9.23(+2.71%)
Sep 14, 2022 350.39 350.59 337.85 340.28 1,246,977 -10.10(-2.88%)
Sep 13, 2022 357.30 357.30 349.80 350.38 787,190 -14.06(-3.86%)
Sep 12, 2022 373.10 378.36 363.69 364.44 586,730 -2.68(-0.73%)
Sep 09, 2022 363.72 368.61 360.54 367.12 766,008 +5.12(+1.41%)
Sep 08, 2022 359.57 363.82 357.34 362.00 710,195 -0.61(-0.17%)
Sep 07, 2022 363.88 366.85 359.93 362.61 772,567 -0.16(-0.04%)
Sep 06, 2022 365.84 365.84 356.02 362.77 659,270 -3.03(-0.83%)
Sep 02, 2022 374.61 374.61 364.51 365.80 473,118 -5.82(-1.57%)
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.