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

Domino's Pizza Inc (NY: DPZ )

459.73 +11.29 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2020 405.78 408.64 402.69 406.05 486,856 +1.74(+0.43%)
Sep 29, 2020 403.10 409.16 401.62 404.31 409,210 +1.83(+0.46%)
Sep 28, 2020 397.61 403.97 396.12 402.47 435,628 +3.30(+0.83%)
Sep 25, 2020 395.85 399.36 391.82 399.17 362,600 +4.56(+1.16%)
Sep 24, 2020 394.56 398.66 390.07 394.61 484,030 -0.23(-0.06%)
Sep 23, 2020 395.82 402.10 391.24 394.84 605,015 -0.20(-0.05%)
Sep 22, 2020 386.64 396.15 382.77 395.04 586,669 +8.38(+2.17%)
Sep 21, 2020 377.55 387.60 374.35 386.65 686,288 +7.05(+1.86%)
Sep 18, 2020 375.62 380.05 371.31 379.61 816,950 +2.41(+0.64%)
Sep 17, 2020 369.23 377.55 368.38 377.20 549,236 +8.68(+2.36%)
Sep 16, 2020 373.05 376.19 368.52 368.52 430,865 -3.38(-0.91%)
Sep 15, 2020 372.11 376.86 369.87 371.90 465,349 +0.95(+0.26%)
Sep 14, 2020 377.56 379.61 367.83 370.95 546,317 -5.14(-1.37%)
Sep 11, 2020 382.48 383.04 374.43 376.08 755,706 +5.44(+1.47%)
Sep 10, 2020 365.85 376.56 365.08 370.64 764,112 +6.57(+1.81%)
Sep 09, 2020 364.48 369.42 362.55 364.07 623,736 +5.48(+1.53%)
Sep 08, 2020 363.59 368.42 358.39 358.59 716,915 -5.23(-1.44%)
Sep 04, 2020 378.88 382.30 358.60 363.82 900,530 -14.95(-3.95%)
Sep 03, 2020 384.01 384.31 371.28 378.77 841,085 -5.81(-1.51%)
Sep 02, 2020 390.55 393.71 383.65 384.58 614,684 -6.24(-1.60%)
Sep 01, 2020 389.20 392.32 386.54 390.82 527,334 +1.13(+0.29%)
Aug 31, 2020 398.31 398.57 387.98 389.69 704,075 -6.69(-1.69%)
Aug 28, 2020 395.23 399.61 392.60 396.38 337,816 -0.32(-0.08%)
Aug 27, 2020 398.39 403.02 396.68 396.70 388,497 -1.69(-0.42%)
Aug 26, 2020 397.89 399.94 395.37 398.39 366,783 -1.21(-0.30%)
Aug 25, 2020 398.52 400.06 391.69 399.60 398,766 +0.35(+0.09%)
Aug 24, 2020 403.09 404.71 397.13 399.25 478,539 -0.68(-0.17%)
Aug 21, 2020 400.15 403.59 397.10 399.93 386,301 +1.31(+0.33%)
Aug 20, 2020 393.86 399.88 393.37 398.62 536,445 +3.91(+0.99%)
Aug 19, 2020 393.97 396.69 388.80 394.71 642,621 +2.65(+0.68%)
Aug 18, 2020 390.68 394.24 387.03 392.06 461,211 +1.96(+0.50%)
Aug 17, 2020 382.11 390.49 382.11 390.10 882,206 +9.91(+2.61%)
Aug 14, 2020 381.13 382.01 375.12 380.19 358,490 -0.05(-0.01%)
Aug 13, 2020 375.80 380.66 373.78 380.24 609,190 +6.07(+1.62%)
Aug 12, 2020 371.97 377.29 369.74 374.17 434,415 +3.83(+1.03%)
Aug 11, 2020 365.91 372.75 363.88 370.34 476,361 +2.59(+0.70%)
Aug 10, 2020 371.20 373.45 366.29 367.75 430,587 -3.04(-0.82%)
Aug 07, 2020 374.08 375.29 366.86 370.79 495,863 -3.27(-0.87%)
Aug 06, 2020 373.71 376.62 372.50 374.05 327,942 -0.85(-0.23%)
Aug 05, 2020 371.60 375.91 370.29 374.90 566,177 +1.50(+0.40%)
Aug 04, 2020 366.86 373.56 365.47 373.40 463,184 +4.60(+1.25%)
Aug 03, 2020 369.19 375.40 364.00 368.79 586,166 +0.40(+0.11%)
Jul 31, 2020 366.78 368.88 360.15 368.39 671,855 +1.98(+0.54%)
Jul 30, 2020 364.95 367.85 361.79 366.41 712,465 -0.59(-0.16%)
Jul 29, 2020 368.95 370.96 366.19 367.00 457,443 -0.26(-0.07%)
Jul 28, 2020 371.19 372.42 366.64 367.26 500,351 -3.99(-1.08%)
Jul 27, 2020 372.21 376.28 368.87 371.25 576,815 +2.57(+0.70%)
Jul 24, 2020 361.60 368.99 358.83 368.68 576,146 +5.33(+1.47%)
Jul 23, 2020 371.62 372.20 360.08 363.35 648,425 -7.43(-2.00%)
Jul 22, 2020 370.17 376.60 369.15 370.79 596,361 +1.25(+0.34%)
Jul 21, 2020 376.39 377.00 368.35 369.54 581,375 -3.45(-0.92%)
Jul 20, 2020 372.67 376.08 366.98 372.99 693,418 +1.15(+0.31%)
Jul 17, 2020 390.68 390.68 369.72 371.83 1,242,754 -16.49(-4.25%)
Jul 16, 2020 384.96 402.26 384.66 388.32 1,387,031 -5.87(-1.49%)
Jul 15, 2020 382.11 397.68 380.61 394.19 1,215,278 +10.84(+2.83%)
Jul 14, 2020 381.56 386.33 372.18 383.35 929,579 +0.88(+0.23%)
Jul 13, 2020 383.06 397.50 382.33 382.47 1,227,191 +2.93(+0.77%)
Jul 10, 2020 368.77 380.12 365.63 379.54 904,517 +12.21(+3.32%)
Jul 09, 2020 367.88 369.09 360.55 367.34 573,152 +1.30(+0.35%)
Jul 08, 2020 363.74 367.27 363.49 366.04 519,022 +2.86(+0.79%)
Jul 07, 2020 366.61 370.41 362.93 363.18 752,773 -3.68(-1.00%)
Jul 06, 2020 360.19 368.77 358.48 366.86 702,151 +10.40(+2.92%)
Jul 02, 2020 359.75 362.09 354.59 356.46 435,730 -1.54(-0.43%)
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.