Skip to main content

Domino's Pizza Inc (NY: DPZ )

525.00 -8.64 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 534.00 534.00 522.42 525.00 401,507 -8.64(-1.62%)
Jun 18, 2024 532.25 535.98 527.82 533.64 356,289 +1.48(+0.28%)
Jun 17, 2024 522.28 534.45 520.88 532.16 427,938 +10.75(+2.06%)
Jun 14, 2024 525.20 529.73 521.40 521.41 374,151 -5.83(-1.11%)
Jun 13, 2024 536.83 536.83 522.78 527.24 402,796 -2.64(-0.50%)
Jun 12, 2024 530.52 536.90 528.21 529.88 388,951 +3.44(+0.65%)
Jun 11, 2024 525.05 526.69 518.38 526.44 412,211 +1.40(+0.27%)
Jun 10, 2024 511.54 525.42 510.04 525.05 512,981 +12.96(+2.53%)
Jun 07, 2024 510.05 516.95 509.07 512.08 269,905 -0.14(-0.03%)
Jun 06, 2024 517.78 520.53 508.93 512.22 320,419 -3.40(-0.66%)
Jun 05, 2024 520.45 522.77 514.95 515.62 368,156 -3.87(-0.74%)
Jun 04, 2024 521.28 525.67 515.08 519.49 487,225 -1.99(-0.38%)
Jun 03, 2024 504.06 522.74 502.56 521.49 684,795 +14.36(+2.83%)
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%)
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.