Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2020 399.79 400.06 389.43 391.15 701,456 -6.71(-1.69%)
Aug 28, 2020 396.70 401.10 394.06 397.86 336,559 -0.32(-0.08%)
Aug 27, 2020 399.88 404.53 398.16 398.19 387,052 -1.69(-0.42%)
Aug 26, 2020 399.37 401.43 396.85 399.88 365,418 -1.21(-0.30%)
Aug 25, 2020 400.01 401.55 393.15 401.09 397,282 +0.35(+0.09%)
Aug 24, 2020 404.59 406.22 398.62 400.74 476,758 -0.68(-0.17%)
Aug 21, 2020 401.65 405.10 398.58 401.42 384,863 +1.31(+0.33%)
Aug 20, 2020 395.33 401.37 394.84 400.11 534,449 +3.92(+0.99%)
Aug 19, 2020 395.44 398.17 390.25 396.19 640,230 +2.66(+0.68%)
Aug 18, 2020 392.14 395.71 388.48 393.53 459,495 +1.97(+0.50%)
Aug 17, 2020 383.53 391.95 383.53 391.56 878,924 +9.95(+2.61%)
Aug 14, 2020 382.56 383.44 376.52 381.61 357,157 -0.05(-0.01%)
Aug 13, 2020 377.20 382.08 375.17 381.66 606,923 +6.09(+1.62%)
Aug 12, 2020 373.36 378.70 371.12 375.57 432,798 +3.84(+1.03%)
Aug 11, 2020 367.27 374.14 365.24 371.72 474,589 +2.60(+0.70%)
Aug 10, 2020 372.59 374.84 367.66 369.12 428,985 -3.05(-0.82%)
Aug 07, 2020 375.48 376.69 368.23 372.17 494,018 -3.28(-0.87%)
Aug 06, 2020 375.11 378.02 373.89 375.45 326,722 -0.85(-0.23%)
Aug 05, 2020 372.98 377.32 371.67 376.30 564,070 +1.51(+0.40%)
Aug 04, 2020 368.23 374.95 366.83 374.79 461,461 +4.62(+1.25%)
Aug 03, 2020 370.57 376.80 365.36 370.17 583,985 +0.40(+0.11%)
Jul 31, 2020 368.15 370.26 361.49 369.77 669,355 +1.99(+0.54%)
Jul 30, 2020 366.32 369.23 363.14 367.78 709,814 -0.59(-0.16%)
Jul 29, 2020 370.32 372.35 367.56 368.37 455,741 -0.26(-0.07%)
Jul 28, 2020 372.57 373.81 368.00 368.63 498,490 -4.01(-1.08%)
Jul 27, 2020 373.61 377.69 370.25 372.64 574,669 +2.58(+0.70%)
Jul 24, 2020 362.95 370.36 360.17 370.06 574,002 +5.35(+1.47%)
Jul 23, 2020 373.00 373.59 361.43 364.71 646,013 -7.46(-2.00%)
Jul 22, 2020 371.55 378.00 370.53 372.17 594,142 +1.25(+0.34%)
Jul 21, 2020 377.80 378.41 369.72 370.92 579,212 -3.46(-0.92%)
Jul 20, 2020 374.06 377.48 368.35 374.38 690,838 +1.16(+0.31%)
Jul 17, 2020 392.14 392.14 371.10 373.22 1,238,130 -16.55(-4.25%)
Jul 16, 2020 386.40 403.76 386.10 389.77 1,381,870 -5.89(-1.49%)
Jul 15, 2020 383.53 399.16 382.03 395.66 1,210,757 +10.88(+2.83%)
Jul 14, 2020 382.99 387.77 373.57 384.78 926,121 +0.88(+0.23%)
Jul 13, 2020 384.49 398.98 383.76 383.90 1,222,625 +2.94(+0.77%)
Jul 10, 2020 370.14 381.53 367.00 380.96 901,152 +12.25(+3.32%)
Jul 09, 2020 369.25 370.47 361.90 368.71 571,019 +1.30(+0.35%)
Jul 08, 2020 365.09 368.64 364.84 367.41 517,091 +2.87(+0.79%)
Jul 07, 2020 367.98 371.80 364.29 364.54 749,972 -3.69(-1.00%)
Jul 06, 2020 361.54 370.15 359.82 368.23 699,538 +10.44(+2.92%)
Jul 02, 2020 361.10 363.44 355.91 357.80 434,108 -1.55(-0.43%)
Jul 01, 2020 355.24 360.60 353.50 359.35 456,074 +6.00(+1.70%)
Jun 30, 2020 352.82 354.86 347.67 353.35 787,062 +0.26(+0.07%)
Jun 29, 2020 349.25 354.22 346.23 353.09 507,341 +3.21(+0.92%)
Jun 26, 2020 358.24 358.90 348.50 349.88 831,833 -7.55(-2.11%)
Jun 25, 2020 357.44 359.88 353.23 357.42 505,209 -1.70(-0.47%)
Jun 24, 2020 361.45 365.25 356.58 359.12 574,702 -1.98(-0.55%)
Jun 23, 2020 370.90 371.56 360.39 361.11 499,560 -6.77(-1.84%)
Jun 22, 2020 360.62 370.24 359.67 367.88 559,300 +5.95(+1.64%)
Jun 19, 2020 364.22 364.40 357.32 361.93 939,628 +2.74(+0.76%)
Jun 18, 2020 364.34 365.01 357.71 359.19 483,838 -4.90(-1.35%)
Jun 17, 2020 358.99 366.16 358.41 364.09 704,715 +5.56(+1.55%)
Jun 16, 2020 363.50 364.57 354.89 358.53 807,091 -2.93(-0.81%)
Jun 15, 2020 360.17 362.19 352.75 361.46 967,984 -0.22(-0.06%)
Jun 12, 2020 368.54 370.32 350.01 361.68 1,089,872 -3.69(-1.01%)
Jun 11, 2020 369.39 377.01 364.79 365.37 823,873 -9.10(-2.43%)
Jun 10, 2020 365.84 375.12 363.10 374.47 889,438 +9.64(+2.64%)
Jun 09, 2020 359.79 367.88 357.89 364.83 857,615 +6.11(+1.70%)
Jun 08, 2020 354.88 360.36 353.95 358.72 671,376 -0.56(-0.16%)
Jun 05, 2020 364.31 364.94 354.94 359.28 749,717 -6.08(-1.66%)
Jun 04, 2020 372.63 376.41 362.26 365.36 730,948 -7.03(-1.89%)
Jun 03, 2020 369.39 373.21 367.48 372.39 638,633 +5.04(+1.37%)
Jun 02, 2020 369.04 369.86 363.79 367.35 691,691 +1.22(+0.33%)
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.