Domino's Pizza Inc (NY: DPZ )

404.17 -4.87 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 407.34 411.72 400.03 404.17 1,613,353 -4.87(-1.19%)
Jul 18, 2024 409.80 434.98 406.16 409.04 3,126,900 -64.23(-13.57%)
Jul 17, 2024 486.36 489.40 472.60 473.27 957,500 -16.58(-3.38%)
Jul 16, 2024 485.00 492.63 482.88 489.85 572,995 +6.82(+1.41%)
Jul 15, 2024 491.60 492.82 482.85 483.03 581,315 -8.45(-1.72%)
Jul 12, 2024 476.68 496.23 476.68 491.48 720,593 +18.39(+3.89%)
Jul 11, 2024 481.11 485.01 472.19 473.09 421,248 -4.90(-1.03%)
Jul 10, 2024 477.90 480.02 470.50 477.99 626,240 +0.16(+0.03%)
Jul 09, 2024 500.35 501.44 476.87 477.83 757,424 -22.50(-4.50%)
Jul 08, 2024 508.57 509.09 498.39 500.33 614,308 +6.60(+1.34%)
Jul 05, 2024 494.89 496.85 490.29 493.73 362,634 -3.60(-0.72%)
Jul 03, 2024 493.77 500.93 492.90 497.33 221,324 +4.72(+0.96%)
Jul 02, 2024 504.72 504.72 491.07 492.61 443,365 -12.74(-2.52%)
Jul 01, 2024 516.37 516.37 498.41 505.35 472,233 -10.98(-2.13%)
Jun 28, 2024 516.29 521.50 512.85 516.33 882,798 +0.34(+0.07%)
Jun 27, 2024 519.92 520.00 514.32 515.99 267,015 -3.38(-0.65%)
Jun 26, 2024 526.66 526.66 519.35 519.37 255,029 -8.50(-1.61%)
Jun 25, 2024 532.52 532.76 522.87 527.87 332,994 -5.55(-1.04%)
Jun 24, 2024 520.77 535.26 518.58 533.42 500,143 +11.59(+2.22%)
Jun 21, 2024 526.94 527.83 514.04 521.83 860,774 -3.17(-0.60%)
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%)
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.