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

Domino's Pizza Inc (NY: DPZ )

473.55 -8.11 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2020 369.32 369.32 369.32 510,780 -1.12(-0.30%)
Dec 30, 2020 371.48 375.50 369.48 370.44 510,780 +0.25(+0.07%)
Dec 29, 2020 384.33 385.25 368.32 370.19 964,406 -15.24(-3.95%)
Dec 28, 2020 385.36 388.74 381.92 385.43 610,055 +3.32(+0.87%)
Dec 24, 2020 387.68 389.64 381.07 382.10 191,251 -6.76(-1.74%)
Dec 23, 2020 383.32 389.65 381.57 388.86 588,623 +4.84(+1.26%)
Dec 22, 2020 381.75 384.02 378.23 384.02 455,295 +1.48(+0.39%)
Dec 21, 2020 378.20 383.78 375.04 382.54 547,973 +0.45(+0.12%)
Dec 18, 2020 382.35 383.43 378.03 382.08 1,035,272 +1.49(+0.39%)
Dec 17, 2020 371.50 381.10 370.29 380.59 835,513 +12.17(+3.30%)
Dec 16, 2020 372.15 373.46 367.63 368.42 534,721 -2.08(-0.56%)
Dec 15, 2020 370.33 374.70 369.14 370.50 530,135 +1.40(+0.38%)
Dec 14, 2020 367.92 373.29 367.44 369.10 531,864 +0.62(+0.17%)
Dec 11, 2020 371.89 372.09 367.14 368.48 364,348 -2.58(-0.69%)
Dec 10, 2020 368.00 371.67 364.69 371.06 440,886 +1.04(+0.28%)
Dec 09, 2020 372.29 374.86 369.19 370.02 406,935 -1.65(-0.44%)
Dec 08, 2020 371.09 374.10 368.92 371.67 375,283 +2.06(+0.56%)
Dec 07, 2020 368.49 376.82 367.57 369.62 618,340 +1.50(+0.41%)
Dec 04, 2020 368.56 370.89 367.69 368.12 406,588 -0.38(-0.10%)
Dec 03, 2020 372.88 376.28 368.20 368.49 409,522 -4.28(-1.15%)
Dec 02, 2020 377.74 379.00 371.75 372.77 459,931 -3.77(-1.00%)
Dec 01, 2020 375.82 378.00 371.87 376.54 630,083 -0.79(-0.21%)
Nov 30, 2020 373.49 377.82 371.11 377.33 987,170 +2.02(+0.54%)
Nov 27, 2020 371.97 377.25 370.07 375.31 294,537 +6.76(+1.83%)
Nov 25, 2020 369.84 370.44 366.12 368.55 384,531 +0.30(+0.08%)
Nov 24, 2020 372.32 372.32 364.78 368.25 692,790 -3.92(-1.05%)
Nov 23, 2020 375.82 378.69 370.22 372.17 507,147 -2.26(-0.60%)
Nov 20, 2020 371.85 375.72 369.56 374.43 411,790 +4.34(+1.17%)
Nov 19, 2020 369.39 372.63 368.14 370.09 408,523 +2.48(+0.67%)
Nov 18, 2020 370.68 372.26 367.46 367.61 397,408 -1.93(-0.52%)
Nov 17, 2020 370.49 376.12 369.48 369.54 396,832 -0.34(-0.09%)
Nov 16, 2020 369.37 377.40 368.14 369.88 696,002 -4.59(-1.23%)
Nov 13, 2020 375.02 378.50 372.65 374.47 334,176 -0.91(-0.24%)
Nov 12, 2020 379.31 385.43 371.83 375.38 632,578 -3.96(-1.04%)
Nov 11, 2020 368.86 380.76 368.17 379.35 670,174 +12.50(+3.41%)
Nov 10, 2020 360.44 371.89 355.88 366.85 844,187 +4.92(+1.36%)
Nov 09, 2020 372.17 374.37 354.88 361.93 1,389,950 -22.39(-5.83%)
Nov 06, 2020 378.71 386.71 375.35 384.32 496,895 +3.49(+0.92%)
Nov 05, 2020 378.55 382.79 375.70 380.83 641,239 +3.56(+0.94%)
Nov 04, 2020 371.70 379.15 369.09 377.28 492,678 +8.92(+2.42%)
Nov 03, 2020 364.88 371.35 362.48 368.36 486,128 +6.93(+1.92%)
Nov 02, 2020 363.12 365.58 356.18 361.43 625,471 -2.20(-0.61%)
Oct 30, 2020 370.05 371.74 358.93 363.63 717,563 -8.07(-2.17%)
Oct 29, 2020 370.68 377.50 367.35 371.70 504,386 +2.61(+0.71%)
Oct 28, 2020 379.52 379.52 368.74 369.09 747,844 -12.52(-3.28%)
Oct 27, 2020 381.56 383.23 377.30 381.61 438,831 +2.33(+0.61%)
Oct 26, 2020 377.82 381.33 374.42 379.29 520,758 +0.49(+0.13%)
Oct 23, 2020 374.86 379.22 371.33 378.80 485,346 +2.27(+0.60%)
Oct 22, 2020 374.86 378.18 372.14 376.53 460,466 +1.72(+0.46%)
Oct 21, 2020 378.38 378.42 373.71 374.81 543,988 -4.29(-1.13%)
Oct 20, 2020 379.25 382.35 376.56 379.10 506,979 -0.46(-0.12%)
Oct 19, 2020 385.17 385.17 378.27 379.56 395,863 -4.38(-1.14%)
Oct 16, 2020 386.12 388.00 381.01 383.94 552,244 -2.30(-0.59%)
Oct 15, 2020 386.98 389.88 384.67 386.24 691,688 -1.32(-0.34%)
Oct 14, 2020 392.55 395.43 386.94 387.55 906,956 -4.33(-1.11%)
Oct 13, 2020 378.33 392.04 377.48 391.89 1,305,640 +14.55(+3.86%)
Oct 12, 2020 376.78 380.56 372.95 377.34 1,255,859 +1.57(+0.42%)
Oct 09, 2020 387.35 388.84 371.63 375.77 2,618,582 -9.67(-2.51%)
Oct 08, 2020 390.14 394.96 379.57 385.44 3,942,401 -31.71(-7.60%)
Oct 07, 2020 413.11 416.62 409.24 417.15 986,426 +6.22(+1.51%)
Oct 06, 2020 409.99 416.69 408.85 410.93 672,378 +2.49(+0.61%)
Oct 05, 2020 416.82 418.67 407.53 408.44 1,065,193 -8.50(-2.04%)
Oct 02, 2020 408.99 418.24 408.02 416.94 449,036 +6.53(+1.59%)
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.