Skip to main content

Domino's Pizza Inc (NY: DPZ )

440.60 -6.27 (-1.40%)
Official Closing Price Updated: 4:10 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 445.02 449.25 436.42 440.60 357,286 -6.27(-1.40%)
Nov 11, 2024 461.90 462.75 446.50 446.87 653,335 -12.86(-2.80%)
Nov 08, 2024 452.95 462.41 452.27 459.73 611,383 +11.29(+2.52%)
Nov 07, 2024 443.93 448.77 443.24 448.44 387,570 +6.49(+1.47%)
Nov 06, 2024 435.00 444.33 429.96 441.95 654,255 +13.95(+3.26%)
Nov 05, 2024 428.90 431.48 426.53 428.00 543,918 -1.98(-0.46%)
Nov 04, 2024 425.88 431.84 425.00 429.98 637,598 +4.15(+0.97%)
Nov 01, 2024 415.36 430.80 415.36 425.83 672,661 +12.10(+2.92%)
Oct 31, 2024 412.91 417.76 411.71 413.73 610,696 +3.71(+0.90%)
Oct 30, 2024 409.70 417.00 408.00 410.02 471,263 -3.12(-0.76%)
Oct 29, 2024 416.91 419.50 412.24 413.14 499,331 -4.10(-0.98%)
Oct 28, 2024 417.41 421.45 413.93 417.24 593,970 +3.43(+0.83%)
Oct 25, 2024 416.79 420.00 412.78 413.81 497,139 -1.30(-0.31%)
Oct 24, 2024 422.19 424.90 414.96 415.11 465,458 -7.59(-1.80%)
Oct 23, 2024 426.34 427.59 418.83 422.70 480,493 -4.08(-0.96%)
Oct 22, 2024 429.30 430.75 426.61 426.78 323,407 -4.51(-1.05%)
Oct 21, 2024 429.00 431.95 425.14 431.29 407,590 +2.44(+0.57%)
Oct 18, 2024 430.99 431.35 425.93 428.85 380,750 -0.53(-0.12%)
Oct 17, 2024 429.46 430.00 424.62 429.38 412,191 +1.02(+0.24%)
Oct 16, 2024 426.12 431.10 422.93 428.36 502,222 +1.10(+0.26%)
Oct 15, 2024 426.51 431.41 424.51 427.26 657,536 -0.82(-0.19%)
Oct 14, 2024 427.22 431.80 420.23 428.08 648,648 -1.59(-0.37%)
Oct 11, 2024 414.83 432.87 412.82 429.67 1,277,459 +20.92(+5.12%)
Oct 10, 2024 417.80 423.35 398.00 408.75 2,344,435 -4.45(-1.08%)
Oct 09, 2024 412.65 419.33 411.29 413.20 1,168,632 +2.05(+0.50%)
Oct 08, 2024 410.49 417.91 410.49 411.15 709,105 +1.15(+0.28%)
Oct 07, 2024 412.50 416.16 407.27 410.00 965,328 -15.31(-3.60%)
Oct 04, 2024 423.15 425.50 417.79 425.31 568,950 +4.42(+1.05%)
Oct 03, 2024 422.37 422.37 415.97 420.89 443,861 -2.31(-0.55%)
Oct 02, 2024 426.26 428.32 418.57 423.20 489,891 -7.46(-1.73%)
Oct 01, 2024 429.25 431.43 424.06 430.66 497,219 +0.52(+0.12%)
Sep 30, 2024 432.00 438.52 427.97 430.14 730,347 +1.11(+0.26%)
Sep 27, 2024 433.00 433.24 425.36 429.03 446,964 -3.32(-0.77%)
Sep 26, 2024 429.77 432.77 428.06 432.35 328,310 +6.43(+1.51%)
Sep 25, 2024 430.00 430.12 424.00 425.92 402,305 -0.62(-0.15%)
Sep 24, 2024 423.27 433.39 422.65 426.54 545,799 +5.84(+1.39%)
Sep 23, 2024 412.09 423.37 410.17 420.70 557,188 +6.28(+1.52%)
Sep 20, 2024 412.47 414.79 409.90 414.42 766,950 +2.71(+0.66%)
Sep 19, 2024 415.37 417.43 408.91 411.71 472,612 +2.69(+0.66%)
Sep 18, 2024 413.11 418.70 408.97 409.02 498,931 -3.42(-0.83%)
Sep 17, 2024 410.54 415.60 407.45 412.44 422,266 +3.47(+0.85%)
Sep 16, 2024 404.23 410.57 403.85 408.97 766,661 +6.45(+1.60%)
Sep 13, 2024 415.10 415.10 402.00 402.52 540,464 -1.81(-0.45%)
Sep 12, 2024 409.70 411.39 402.64 404.33 665,843 -2.12(-0.52%)
Sep 11, 2024 411.70 412.26 394.59 406.45 1,137,291 -8.77(-2.11%)
Sep 10, 2024 419.06 430.14 412.91 415.22 571,646 -3.38(-0.81%)
Sep 09, 2024 407.02 421.62 407.02 418.60 687,184 +11.63(+2.86%)
Sep 06, 2024 408.25 414.28 403.11 406.97 620,652 -1.76(-0.43%)
Sep 05, 2024 406.31 416.09 404.83 408.73 849,925 +4.71(+1.17%)
Sep 04, 2024 401.04 409.85 399.21 404.02 544,793 +1.97(+0.49%)
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.