NYSE - Nasdaq Real Time Price USD

Domino's Pizza, Inc. (DPZ)

471.29 -10.38 (-2.15%)
As of 12:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 483.32 482.06 470.38 471.29 471.29 120,750
Apr 18, 2024 483.08 487.44 478.57 481.66 481.66 350,500
Apr 17, 2024 490.33 490.33 479.61 482.05 482.05 328,700
Apr 16, 2024 489.19 489.58 484.11 486.65 486.65 346,100
Apr 15, 2024 498.88 500.18 487.94 488.02 488.02 406,300
Apr 12, 2024 500.83 502.60 494.92 495.31 495.31 475,700
Apr 11, 2024 507.93 507.93 498.51 504.52 504.52 408,200
Apr 10, 2024 493.85 507.93 491.09 506.83 506.83 771,600
Apr 9, 2024 500.10 501.14 493.96 498.45 498.45 556,400
Apr 8, 2024 492.75 503.19 492.75 501.98 501.98 762,600
Apr 5, 2024 485.00 494.96 485.00 493.20 493.20 696,400
Apr 4, 2024 506.00 506.00 482.78 482.86 482.86 842,300
Apr 3, 2024 495.89 508.44 494.82 505.86 505.86 1,070,000
Apr 2, 2024 493.30 498.21 487.95 497.26 497.26 518,300
Apr 1, 2024 495.05 498.10 492.13 493.92 493.92 626,900
Mar 28, 2024 493.73 497.14 489.77 496.88 496.88 668,800
Mar 27, 2024 485.86 493.19 485.06 492.13 492.13 997,400
Mar 26, 2024 471.44 483.49 467.34 483.00 483.00 955,800
Mar 25, 2024 458.95 467.00 458.01 465.11 465.11 521,300
Mar 22, 2024 457.00 459.38 454.39 458.42 458.42 396,000
Mar 21, 2024 451.05 456.64 448.21 455.87 455.87 591,900
Mar 20, 2024 445.80 451.83 445.11 451.72 451.72 366,000
Mar 19, 2024 443.95 445.13 440.25 444.90 444.90 427,700
Mar 18, 2024 442.46 446.03 440.37 442.79 442.79 430,900
Mar 15, 2024 440.27 445.71 439.99 441.22 441.22 512,100
Mar 14, 2024 1.51 Dividend
Mar 14, 2024 450.26 451.99 443.05 443.66 443.66 408,100
Mar 13, 2024 453.33 454.22 449.16 452.48 450.97 498,600
Mar 12, 2024 444.94 453.04 444.67 452.58 451.07 494,600
Mar 11, 2024 443.68 445.92 439.51 443.90 442.42 422,500
Mar 8, 2024 445.84 450.45 442.85 445.01 443.52 476,000
Mar 7, 2024 448.94 452.62 446.85 447.37 445.88 523,000
Mar 6, 2024 451.72 451.94 443.83 447.24 445.75 501,400
Mar 5, 2024 450.32 450.80 445.83 449.59 448.09 344,800
Mar 4, 2024 447.45 452.28 446.53 449.99 448.49 419,100
Mar 1, 2024 448.00 449.48 444.69 447.23 445.74 423,400
Feb 29, 2024 447.99 451.62 443.65 448.35 446.85 787,700
Feb 28, 2024 446.06 451.97 444.25 446.37 444.88 585,800
Feb 27, 2024 460.26 460.28 444.04 446.27 444.78 1,055,200
Feb 26, 2024 463.00 476.18 456.78 459.00 457.47 2,263,700
Feb 23, 2024 430.00 434.04 427.94 433.65 432.20 977,100
Feb 22, 2024 421.39 429.31 419.38 428.01 426.58 569,600
Feb 21, 2024 417.66 421.68 416.35 420.76 419.36 486,200
Feb 20, 2024 421.14 421.39 416.46 417.15 415.76 449,000
Feb 16, 2024 423.67 427.90 421.55 421.85 420.44 406,200
Feb 15, 2024 425.19 428.51 422.24 424.72 423.30 370,100
Feb 14, 2024 423.73 424.72 417.64 424.48 423.06 483,000
Feb 13, 2024 421.96 425.59 418.64 421.50 420.09 411,200
Feb 12, 2024 425.09 429.00 424.83 427.29 425.86 385,400
Feb 9, 2024 426.00 427.55 424.45 425.09 423.67 391,500
Feb 8, 2024 424.58 431.47 423.01 426.58 425.16 540,400
Feb 7, 2024 421.63 427.90 418.44 421.95 420.54 527,000
Feb 6, 2024 416.36 424.98 413.56 421.58 420.17 594,200
Feb 5, 2024 420.69 422.42 414.29 418.05 416.65 504,900
Feb 2, 2024 430.64 430.64 421.44 422.06 420.65 637,500
Feb 1, 2024 427.88 433.84 426.35 433.53 432.08 413,700
Jan 31, 2024 436.13 436.13 424.47 426.22 424.80 436,700
Jan 30, 2024 433.42 439.16 432.95 434.74 433.29 558,000
Jan 29, 2024 420.43 433.73 419.07 433.44 431.99 619,300
Jan 26, 2024 418.19 420.78 416.55 419.12 417.72 351,900
Jan 25, 2024 421.00 421.02 412.84 418.08 416.68 489,500
Jan 24, 2024 428.04 429.45 420.24 421.77 420.36 415,500
Jan 23, 2024 428.93 430.76 423.62 425.71 424.29 406,100
Jan 22, 2024 426.77 430.38 425.32 428.01 426.58 488,500
Jan 19, 2024 428.30 428.41 421.96 426.77 425.35 500,900
Jan 18, 2024 426.65 432.49 421.58 425.93 424.51 603,900
Jan 17, 2024 422.89 427.79 420.75 422.40 420.99 528,600
Jan 16, 2024 414.27 425.97 412.71 425.94 424.52 705,500
Jan 12, 2024 413.97 413.97 406.96 411.30 409.93 359,800
Jan 11, 2024 414.78 414.78 408.15 411.80 410.43 313,400
Jan 10, 2024 410.51 414.26 406.79 414.13 412.75 447,800
Jan 9, 2024 401.57 412.10 400.27 410.14 408.77 541,200
Jan 8, 2024 402.23 404.40 395.08 402.69 401.35 690,400
Jan 5, 2024 400.01 404.55 399.63 400.03 398.70 520,000
Jan 4, 2024 400.88 404.95 399.42 401.27 399.93 525,000
Jan 3, 2024 412.88 413.47 400.38 400.46 399.12 612,700
Jan 2, 2024 408.90 414.78 408.25 413.14 411.76 546,400
Dec 29, 2023 411.24 414.27 409.55 412.23 410.85 361,100
Dec 28, 2023 412.74 414.00 410.91 411.21 409.84 226,200
Dec 27, 2023 411.50 414.15 408.77 413.85 412.47 264,000
Dec 26, 2023 408.46 412.51 408.46 411.34 409.97 307,400
Dec 22, 2023 409.00 412.50 407.87 409.84 408.47 382,700
Dec 21, 2023 406.51 409.60 403.28 408.80 407.44 366,500
Dec 20, 2023 406.55 411.21 403.07 403.25 401.90 445,500
Dec 19, 2023 406.00 410.52 403.89 406.55 405.19 444,800
Dec 18, 2023 402.85 405.38 399.17 403.04 401.70 563,500
Dec 15, 2023 399.39 401.81 395.93 400.05 398.71 1,381,800
Dec 14, 2023 1.21 Dividend
Dec 14, 2023 405.00 407.89 400.08 402.85 401.51 670,500
Dec 13, 2023 394.00 404.85 393.00 402.80 400.25 518,300
Dec 12, 2023 398.99 399.00 393.97 396.81 394.30 489,400
Dec 11, 2023 393.01 399.14 392.62 397.48 394.96 655,500
Dec 8, 2023 400.77 401.70 392.52 394.90 392.40 653,100
Dec 7, 2023 394.53 415.81 393.00 402.00 399.45 1,153,600
Dec 6, 2023 395.62 395.86 390.48 392.54 390.05 536,600
Dec 5, 2023 399.25 401.54 393.50 394.05 391.56 471,500
Dec 4, 2023 395.28 404.68 395.28 399.82 397.29 751,200
Dec 1, 2023 392.87 397.60 388.87 397.18 394.67 559,100
Nov 30, 2023 388.67 394.74 386.88 392.89 390.40 901,100
Nov 29, 2023 390.98 392.87 387.51 388.86 386.40 595,800
Nov 28, 2023 387.07 388.76 383.05 388.27 385.81 702,600
Nov 27, 2023 370.71 389.23 370.18 387.07 384.62 1,311,900
Nov 24, 2023 368.71 371.14 367.24 370.32 367.98 216,700
Nov 22, 2023 369.95 372.58 368.64 369.49 367.15 309,000
Nov 21, 2023 367.84 371.16 367.80 369.31 366.97 417,900
Nov 20, 2023 372.95 372.95 367.90 368.50 366.17 571,500
Nov 17, 2023 376.96 378.42 369.58 372.42 370.06 557,000
Nov 16, 2023 380.96 384.06 373.16 374.74 372.37 530,200
Nov 15, 2023 382.00 386.51 380.27 381.43 379.02 560,100
Nov 14, 2023 379.52 385.20 379.35 382.41 379.99 707,000
Nov 13, 2023 376.82 376.82 369.32 374.55 372.18 736,000
Nov 10, 2023 372.00 379.33 371.03 378.51 376.11 744,800
Nov 9, 2023 372.65 374.57 367.67 369.69 367.35 600,800
Nov 8, 2023 373.36 377.27 366.58 371.84 369.49 596,000
Nov 7, 2023 367.20 373.54 367.20 371.70 369.35 564,800
Nov 6, 2023 362.53 370.37 361.82 368.25 365.92 552,600
Nov 3, 2023 350.29 363.22 350.29 361.94 359.65 838,100
Nov 2, 2023 349.00 351.84 345.76 348.38 346.17 622,700
Nov 1, 2023 338.98 344.70 332.13 344.13 341.95 752,600
Oct 31, 2023 340.50 341.72 335.30 338.99 336.84 788,400
Oct 30, 2023 342.80 343.37 334.28 338.71 336.57 666,400
Oct 27, 2023 347.51 347.51 339.01 340.60 338.44 650,000
Oct 26, 2023 349.71 351.04 345.32 345.94 343.75 517,000
Oct 25, 2023 353.82 354.55 347.94 349.91 347.69 433,500
Oct 24, 2023 349.85 354.25 349.76 353.59 351.35 458,500
Oct 23, 2023 346.00 350.60 344.33 348.30 346.09 494,800
Oct 20, 2023 344.05 349.45 343.78 347.69 345.49 683,700
Oct 19, 2023 350.23 350.23 342.91 344.31 342.13 784,500
Oct 18, 2023 349.30 350.37 344.48 345.12 342.94 645,300
Oct 17, 2023 350.06 355.72 348.51 350.49 348.27 618,300
Oct 16, 2023 349.32 352.03 344.48 351.68 349.45 689,000
Oct 13, 2023 345.35 359.76 345.35 346.81 344.61 909,300
Oct 12, 2023 359.60 369.37 347.21 350.17 347.95 1,791,600
Oct 11, 2023 356.12 359.47 352.65 354.05 351.81 962,000
Oct 10, 2023 351.92 358.63 349.59 355.60 353.35 667,600
Oct 9, 2023 335.90 350.72 335.02 350.14 347.92 895,700
Oct 6, 2023 360.35 360.50 330.05 341.56 339.40 1,941,600
Oct 5, 2023 367.62 368.22 361.68 363.23 360.93 659,100
Oct 4, 2023 365.72 371.70 362.28 371.00 368.65 603,400
Oct 3, 2023 380.57 380.69 362.55 364.18 361.87 663,300
Oct 2, 2023 377.69 382.77 376.52 380.54 378.13 398,800
Sep 29, 2023 384.91 385.11 377.78 378.79 376.39 471,400
Sep 28, 2023 380.31 383.68 377.87 382.31 379.89 390,900
Sep 27, 2023 380.12 384.35 377.91 380.21 377.80 490,700
Sep 26, 2023 386.49 386.89 378.47 379.22 376.82 543,500
Sep 25, 2023 378.36 386.00 378.36 383.11 380.68 388,000
Sep 22, 2023 379.31 383.45 376.36 381.35 378.94 456,200
Sep 21, 2023 382.50 382.50 375.79 378.05 375.66 430,900
Sep 20, 2023 384.41 388.83 384.41 384.84 382.40 329,100
Sep 19, 2023 381.87 383.76 379.14 382.83 380.41 321,700
Sep 18, 2023 387.51 388.81 382.10 384.31 381.88 496,900
Sep 15, 2023 397.84 398.88 387.06 388.48 386.02 1,433,900
Sep 14, 2023 1.21 Dividend
Sep 14, 2023 397.10 399.18 394.32 399.07 396.54 438,000
Sep 13, 2023 394.19 397.17 391.45 396.46 392.75 383,100
Sep 12, 2023 391.92 393.87 387.25 393.59 389.90 410,500
Sep 11, 2023 386.29 396.12 384.14 394.90 391.20 499,700
Sep 8, 2023 390.31 393.02 385.97 387.37 383.74 421,700
Sep 7, 2023 384.21 391.26 382.32 389.35 385.70 570,100
Sep 6, 2023 389.48 391.01 382.50 384.44 380.84 442,400
Sep 5, 2023 394.00 394.83 389.19 389.89 386.24 559,100
Sep 1, 2023 390.83 391.89 388.06 391.14 387.48 339,400
Aug 31, 2023 395.00 396.50 387.09 387.40 383.77 519,300
Aug 30, 2023 386.82 395.46 386.82 394.19 390.50 425,800
Aug 29, 2023 386.13 390.10 385.36 386.17 382.55 403,000
Aug 28, 2023 381.28 390.26 381.06 388.25 384.61 544,800
Aug 25, 2023 380.87 382.56 376.17 380.72 377.16 383,500
Aug 24, 2023 380.51 383.21 378.82 378.86 375.31 309,300
Aug 23, 2023 380.62 384.43 380.25 382.62 379.04 305,900
Aug 22, 2023 379.87 384.91 379.48 379.72 376.16 352,000
Aug 21, 2023 377.66 381.52 375.71 379.88 376.32 366,000
Aug 18, 2023 380.45 382.61 377.50 378.83 375.28 387,700
Aug 17, 2023 389.85 390.41 381.78 382.30 378.72 377,800
Aug 16, 2023 392.17 393.52 389.00 389.11 385.47 338,000
Aug 15, 2023 396.06 397.75 392.80 393.82 390.13 269,800
Aug 14, 2023 393.51 397.89 391.00 397.59 393.87 412,100
Aug 11, 2023 396.64 396.70 392.56 394.17 390.48 333,900
Aug 10, 2023 397.02 400.94 395.45 398.40 394.67 341,700
Aug 9, 2023 400.00 402.08 396.13 396.22 392.51 491,000
Aug 8, 2023 397.36 398.91 394.15 398.01 394.28 347,000
Aug 7, 2023 396.60 399.60 395.36 398.69 394.96 382,400
Aug 4, 2023 403.06 403.06 394.60 395.36 391.66 420,900
Aug 3, 2023 397.26 403.90 395.51 401.36 397.60 573,700
Aug 2, 2023 398.32 401.86 395.05 398.30 394.57 419,000
Aug 1, 2023 396.58 401.31 394.02 399.65 395.91 571,500
Jul 31, 2023 400.23 401.53 394.15 396.74 393.03 614,900
Jul 28, 2023 405.90 406.12 399.79 400.88 397.13 461,100
Jul 27, 2023 400.40 406.31 397.14 402.58 398.81 644,300
Jul 26, 2023 396.30 405.00 394.81 401.36 397.60 937,000
Jul 25, 2023 387.51 399.69 387.00 397.05 393.33 1,026,000
Jul 24, 2023 400.00 401.77 383.23 385.90 382.29 1,985,000
Jul 21, 2023 388.40 389.66 384.48 385.44 381.83 770,900
Jul 20, 2023 393.16 393.25 385.24 387.83 384.20 593,800
Jul 19, 2023 396.59 397.72 388.76 392.33 388.66 442,600
Jul 18, 2023 391.00 393.78 388.33 392.29 388.62 545,400
Jul 17, 2023 385.78 392.62 383.21 389.74 386.09 589,900
Jul 14, 2023 387.66 389.40 382.95 384.66 381.06 628,300
Jul 13, 2023 390.71 393.33 385.48 386.87 383.25 1,087,700
Jul 12, 2023 398.90 409.95 381.24 388.59 384.95 2,752,000
Jul 11, 2023 346.70 350.82 346.70 349.79 346.51 479,400
Jul 10, 2023 341.99 351.63 341.99 347.41 344.16 729,100
Jul 7, 2023 333.26 344.70 332.44 341.68 338.48 685,000
Jul 6, 2023 332.26 334.68 328.03 333.91 330.78 467,600
Jul 5, 2023 335.55 335.75 331.62 334.96 331.82 540,900
Jul 3, 2023 334.71 338.37 331.32 336.66 333.51 343,000
Jun 30, 2023 332.00 337.16 331.27 336.99 333.83 503,700
Jun 29, 2023 325.67 333.63 325.67 330.73 327.63 616,300
Jun 28, 2023 324.63 325.99 322.79 325.52 322.47 697,800
Jun 27, 2023 320.00 326.05 320.00 324.93 321.89 406,800
Jun 26, 2023 315.00 320.00 313.87 319.24 316.25 398,200
Jun 23, 2023 320.00 321.04 316.59 316.82 313.85 795,700
Jun 22, 2023 322.00 323.44 320.36 321.04 318.03 339,000
Jun 21, 2023 322.27 325.75 321.89 323.11 320.08 508,500
Jun 20, 2023 330.75 331.84 324.89 325.54 322.49 652,400
Jun 16, 2023 330.36 342.70 329.42 331.41 328.31 2,064,600
Jun 15, 2023 320.00 326.50 318.35 325.46 322.41 1,309,700
Jun 14, 2023 1.21 Dividend
Jun 14, 2023 302.13 307.40 299.50 305.72 302.86 615,500
Jun 13, 2023 301.81 303.59 298.46 301.89 297.86 731,200
Jun 12, 2023 299.41 302.29 297.05 301.86 297.83 529,800
Jun 9, 2023 299.75 300.79 296.51 298.07 294.10 377,300
Jun 8, 2023 296.73 301.95 294.65 299.90 295.90 460,100
Jun 7, 2023 299.03 299.99 294.94 297.56 293.59 408,000
Jun 6, 2023 297.00 299.29 291.28 297.74 293.77 510,600
Jun 5, 2023 302.52 303.25 297.79 297.83 293.86 455,500
Jun 2, 2023 298.28 303.56 298.28 303.19 299.15 626,100
Jun 1, 2023 296.00 300.06 292.88 296.67 292.71 770,800
May 31, 2023 291.35 292.91 285.84 289.85 285.99 1,030,800
May 30, 2023 299.27 300.81 291.13 291.39 287.50 844,700
May 26, 2023 304.06 307.22 299.27 299.83 295.83 679,100
May 25, 2023 306.73 308.71 303.77 304.50 300.44 458,100
May 24, 2023 304.19 308.52 301.41 306.80 302.71 495,600
May 23, 2023 308.28 308.82 303.41 304.29 300.23 487,800
May 22, 2023 313.21 315.84 308.38 308.91 304.79 439,700
May 19, 2023 313.60 313.60 308.97 312.46 308.29 584,900
May 18, 2023 305.44 311.97 304.33 311.36 307.21 564,400
May 17, 2023 302.56 306.25 300.67 305.05 300.98 698,300
May 16, 2023 306.96 306.96 300.59 301.85 297.83 582,400
May 15, 2023 307.50 308.91 305.50 307.85 303.75 399,100
May 12, 2023 307.36 309.01 306.15 307.58 303.48 309,400
May 11, 2023 306.86 308.89 305.00 306.93 302.84 462,600
May 10, 2023 309.63 310.64 304.32 306.89 302.80 399,400
May 9, 2023 308.80 310.16 306.76 308.64 304.52 432,400
May 8, 2023 311.11 314.23 308.85 308.94 304.82 458,700
May 5, 2023 312.71 315.32 310.78 311.11 306.96 493,800
May 4, 2023 312.66 315.99 310.21 311.41 307.26 459,300
May 3, 2023 310.71 318.04 309.99 314.86 310.66 586,000
May 2, 2023 310.37 313.39 307.54 311.59 307.44 781,400
May 1, 2023 316.52 318.17 310.50 311.25 307.10 1,155,600
Apr 28, 2023 318.33 320.38 314.35 317.47 313.24 924,900
Apr 27, 2023 350.20 353.95 315.12 317.14 312.91 2,113,600
Apr 26, 2023 328.60 339.57 328.53 339.03 334.51 1,051,500
Apr 25, 2023 330.86 331.50 327.38 329.63 325.23 728,600
Apr 24, 2023 332.06 332.49 326.59 330.27 325.87 636,300
Apr 21, 2023 325.99 330.56 323.48 330.52 326.11 707,400
Apr 20, 2023 324.97 325.71 321.81 322.90 318.59 488,900
Apr 19, 2023 326.79 328.02 323.70 325.66 321.32 520,500

Related Tickers

PZZA Papa John's International, Inc.
62.15
+1.30%
 
YUM Yum! Brands, Inc.
138.13
+0.19%
 
WING Wingstop Inc.
346.57
-2.76%
 
SHAK Shake Shack Inc.
95.17
-0.06%
 
QSR Restaurant Brands International Inc.
71.25
-0.15%
 
MCD McDonald's Corporation
270.82
-0.06%
 
DRI Darden Restaurants, Inc.
153.01
+0.47%
 
WEN The Wendy's Company
19.15
+0.76%
 
CMG Chipotle Mexican Grill, Inc.
2,865.00
-1.48%
 
TXRH Texas Roadhouse, Inc.
149.47
-0.66%