Skip to main content

Domino's Pizza Inc (NY: DPZ )

316.35 -4.83 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 318.14 323.38 313.18 321.18 599,351 +6.99(+2.22%)
Sep 27, 2022 326.84 328.92 313.22 314.19 854,440 -10.55(-3.25%)
Sep 26, 2022 329.54 329.54 321.46 324.74 764,340 -5.26(-1.59%)
Sep 23, 2022 324.00 336.52 322.01 330.00 1,384,429 +9.86(+3.08%)
Sep 22, 2022 330.11 331.67 319.62 320.14 1,021,622 -13.06(-3.92%)
Sep 21, 2022 334.40 341.23 330.56 333.20 900,842 +0.85(+0.26%)
Sep 20, 2022 329.79 336.21 326.82 332.35 1,150,026 -0.63(-0.19%)
Sep 19, 2022 341.21 342.73 330.04 332.98 906,009 -9.99(-2.91%)
Sep 16, 2022 348.26 350.95 338.83 342.97 920,900 -6.54(-1.87%)
Sep 15, 2022 339.62 351.15 339.44 349.51 832,727 +9.23(+2.71%)
Sep 14, 2022 350.39 350.59 337.85 340.28 1,246,977 -10.10(-2.88%)
Sep 13, 2022 357.30 357.30 349.80 350.38 787,190 -14.06(-3.86%)
Sep 12, 2022 373.10 378.36 363.69 364.44 586,730 -2.68(-0.73%)
Sep 09, 2022 363.72 368.61 360.54 367.12 766,008 +5.12(+1.41%)
Sep 08, 2022 359.57 363.82 357.34 362.00 710,195 -0.61(-0.17%)
Sep 07, 2022 363.88 366.85 359.93 362.61 772,567 -0.16(-0.04%)
Sep 06, 2022 365.84 365.84 356.02 362.77 659,270 -3.03(-0.83%)
Sep 02, 2022 374.61 374.61 364.51 365.80 473,118 -5.82(-1.57%)
Sep 01, 2022 370.16 372.74 367.26 371.62 453,390 -0.24(-0.06%)
Aug 31, 2022 381.09 381.69 370.90 371.86 526,485 -8.51(-2.24%)
Aug 30, 2022 379.56 385.30 377.55 380.37 439,669 +1.86(+0.49%)
Aug 29, 2022 387.18 387.30 378.46 378.51 594,231 -11.77(-3.02%)
Aug 26, 2022 407.27 407.48 390.24 390.28 450,787 -16.69(-4.10%)
Aug 25, 2022 399.31 408.39 396.12 406.97 342,015 +10.01(+2.52%)
Aug 24, 2022 393.32 397.36 390.02 396.96 375,746 +4.50(+1.15%)
Aug 23, 2022 401.89 402.60 391.65 392.46 451,436 -8.75(-2.18%)
Aug 22, 2022 400.42 403.30 397.54 401.21 521,384 -3.99(-0.98%)
Aug 19, 2022 416.29 416.71 403.62 405.20 489,808 -11.75(-2.82%)
Aug 18, 2022 412.22 417.23 410.61 416.95 446,443 +4.96(+1.20%)
Aug 17, 2022 408.74 415.82 406.89 411.99 573,663 +1.06(+0.26%)
Aug 16, 2022 409.96 415.60 408.98 410.93 509,707 +0.07(+0.02%)
Aug 15, 2022 411.99 414.51 408.79 410.86 430,699 -1.38(-0.33%)
Aug 12, 2022 406.21 415.50 406.09 412.24 509,987 +8.11(+2.01%)
Aug 11, 2022 409.00 410.67 403.30 404.13 518,218 -1.62(-0.40%)
Aug 10, 2022 398.20 409.00 396.94 405.75 770,154 +13.19(+3.36%)
Aug 09, 2022 395.11 396.12 390.85 392.56 556,521 -2.33(-0.59%)
Aug 08, 2022 390.76 397.16 389.77 394.89 543,822 +6.96(+1.79%)
Aug 05, 2022 390.00 391.98 386.98 387.93 413,632 -3.41(-0.87%)
Aug 04, 2022 390.41 394.34 387.78 391.34 597,093 +0.43(+0.11%)
Aug 03, 2022 394.02 394.02 388.30 390.91 567,044 -0.16(-0.04%)
Aug 02, 2022 388.74 395.75 386.39 391.07 432,364 +0.95(+0.24%)
Aug 01, 2022 392.31 395.25 389.67 390.12 535,560 -1.99(-0.51%)
Jul 29, 2022 389.60 394.73 385.26 392.11 903,257 +2.29(+0.59%)
Jul 28, 2022 394.55 397.05 389.25 389.82 696,036 -3.17(-0.81%)
Jul 27, 2022 389.34 395.43 389.30 392.99 715,178 +6.24(+1.61%)
Jul 26, 2022 385.00 393.97 380.75 386.75 865,569 -1.24(-0.32%)
Jul 25, 2022 401.19 403.08 385.83 387.99 953,252 -11.28(-2.83%)
Jul 22, 2022 405.40 411.55 396.15 399.27 602,548 -6.37(-1.57%)
Jul 21, 2022 413.99 426.44 404.38 405.64 1,089,697 -5.22(-1.27%)
Jul 20, 2022 410.05 416.08 409.41 410.86 880,582 +0.62(+0.15%)
Jul 19, 2022 409.99 412.31 404.07 410.24 552,591 +3.43(+0.84%)
Jul 18, 2022 409.26 411.21 404.34 406.81 458,730 +0.21(+0.05%)
Jul 15, 2022 401.69 406.91 399.55 406.60 411,698 +7.45(+1.87%)
Jul 14, 2022 400.00 402.33 396.55 399.15 489,729 -2.22(-0.55%)
Jul 13, 2022 388.85 405.00 386.39 401.37 593,795 +9.88(+2.52%)
Jul 12, 2022 396.75 402.74 389.39 391.49 461,550 -5.76(-1.45%)
Jul 11, 2022 400.98 403.32 396.50 397.25 514,521 -4.10(-1.02%)
Jul 08, 2022 405.08 409.02 398.80 401.35 546,263 -4.19(-1.03%)
Jul 07, 2022 395.97 406.27 395.91 405.54 458,171 +7.97(+2.00%)
Jul 06, 2022 397.48 400.05 393.80 397.57 541,185 +0.77(+0.19%)
Jul 05, 2022 400.19 401.17 393.72 396.80 546,456 -6.81(-1.69%)
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.