Advertisement
Advertisement
U.S. Markets open in 9 hrs 27 mins
Advertisement
Advertisement
Advertisement
Advertisement

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
466.24+1.91 (+0.41%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2021------
Oct 25, 2021464.25469.78460.81466.24466.24293,500
Oct 22, 2021467.81472.36463.48464.33464.33408,600
Oct 21, 2021460.65468.31456.82467.96467.96457,000
Oct 20, 2021465.17468.91455.12458.58458.58576,400
Oct 19, 2021460.24467.88456.85465.37465.37519,100
Oct 18, 2021458.02467.27456.51459.90459.90762,800
Oct 15, 2021473.89475.00453.34454.91454.911,369,200
Oct 14, 2021461.00489.89455.96477.48477.481,518,300
Oct 13, 2021479.72480.46474.03476.28476.28629,700
Oct 12, 2021481.37483.16476.13480.05480.05413,500
Oct 11, 2021477.88484.46472.43479.48479.48359,600
Oct 08, 2021484.58488.39479.64480.32480.32327,800
Oct 07, 2021482.20491.18481.29482.71482.71484,100
Oct 06, 2021473.67483.78470.69482.66482.66469,400
Oct 05, 2021471.35477.84470.23474.62474.62357,500
Oct 04, 2021474.00474.98468.77470.91470.91465,900
Oct 01, 2021479.02479.02470.33475.07475.07380,700
Sep 30, 2021484.44487.16476.25476.96476.96485,500
Sep 29, 2021486.66488.36482.42483.00483.00248,300
Sep 28, 2021487.20488.66482.46484.91484.91368,000
Sep 27, 2021489.21493.36484.15487.23487.23356,600
Sep 24, 2021493.40495.00486.02489.84489.84357,200
Sep 23, 2021497.88498.88492.50492.81492.81252,100
Sep 22, 2021500.68500.68491.25495.52495.52428,100
Sep 21, 2021496.15503.60495.31498.15498.15349,500
Sep 20, 2021502.15504.45493.84497.06497.06396,200
Sep 17, 2021509.29512.15501.52503.54503.54908,000
Sep 16, 2021506.94512.71502.55511.21511.21402,300
Sep 15, 2021506.74509.48501.36505.56505.56354,900
Sep 14, 2021511.95511.95505.44506.96506.96277,300
Sep 14, 20210.94 Dividend
Sep 13, 2021510.92513.03504.66511.10510.16441,200
Sep 10, 2021515.82516.48510.41510.87509.93323,000
Sep 09, 2021522.27525.77515.01516.12515.17255,600
Sep 08, 2021515.08522.22512.85521.37520.41319,200
Sep 07, 2021514.39516.36508.48514.02513.07446,800
Sep 03, 2021516.08520.98512.23514.50513.55373,000
Sep 02, 2021519.17519.17512.56517.29516.34286,100
Sep 01, 2021515.02517.47508.47515.40514.45343,600
Aug 31, 2021517.98520.58515.69516.89515.94299,800
Aug 30, 2021511.87520.11511.87517.25516.30272,200
Aug 27, 2021508.03513.06508.03511.87510.93238,700
Aug 26, 2021512.46514.49508.44510.59509.65238,200
Aug 25, 2021502.48512.55501.48512.14511.20417,000
Aug 24, 2021510.00510.00500.43501.58500.66377,900
Aug 23, 2021510.04516.48505.00509.52508.58397,800
Aug 20, 2021518.24518.36507.03509.52508.58748,300
Aug 19, 2021523.60525.15515.72518.32517.37263,400
Aug 18, 2021525.50533.78523.75525.62524.65335,700
Aug 17, 2021513.34531.60512.54527.75526.78638,400
Aug 16, 2021518.12518.19512.35513.19512.25332,200
Aug 13, 2021515.75518.66512.35517.02516.07462,000
Aug 12, 2021514.73518.74513.89516.48515.53303,400
Aug 11, 2021518.00523.49514.36515.33514.38263,900
Aug 10, 2021529.63530.97517.72518.93517.98315,800
Aug 09, 2021531.08533.12525.45529.47528.50258,900
Aug 06, 2021536.05537.77531.65533.44532.46254,000
Aug 05, 2021535.32538.51529.37535.48534.50261,800
Aug 04, 2021541.90542.61536.11536.68535.69407,900
Aug 03, 2021531.00543.57530.56540.47539.48460,300
Aug 02, 2021527.37533.45522.16530.36529.38330,000
Jul 30, 2021526.19531.57523.71525.49524.52348,800
Jul 29, 2021524.97530.78524.75526.17525.20449,500
Jul 28, 2021533.18536.31523.33524.57523.61546,000
Jul 27, 2021535.52543.14534.17538.01537.02499,200
Jul 26, 2021523.82538.57522.67534.32533.34660,700
Jul 23, 2021541.99542.52519.47525.45524.481,342,100
Jul 22, 2021484.99548.72484.00538.82537.833,038,100
Jul 21, 2021475.49476.45465.93470.37469.50615,800
Jul 20, 2021475.83478.55471.28474.97474.10593,000
Jul 19, 2021483.35484.69473.81478.49477.61578,600
Jul 16, 2021486.44489.48481.40482.68481.79420,700
Jul 15, 2021488.20488.64482.13484.84483.95454,800
Jul 14, 2021485.19488.22482.79485.32484.43280,300
Jul 13, 2021480.04491.42479.23485.68484.79476,500
Jul 12, 2021480.00482.61478.67480.11479.23383,700
Jul 09, 2021476.25479.67475.10477.56476.68427,200
Jul 08, 2021474.57478.57472.02474.55473.68537,500
Jul 07, 2021477.39479.27471.85478.18477.30432,300
Jul 06, 2021469.88477.85469.88476.61475.73466,400
Jul 02, 2021468.57475.57466.26474.24473.37404,000
Jul 01, 2021466.74467.61461.26466.02465.16440,500
Jun 30, 2021465.22469.25463.94466.49465.63747,800
Jun 29, 2021463.01466.66460.81463.45462.60439,200
Jun 28, 2021458.46464.30457.22463.53462.68451,400
Jun 25, 2021458.00464.56456.45457.98457.14960,600
Jun 24, 2021460.26466.61458.46459.81458.96480,400
Jun 23, 2021458.28460.63454.64456.75455.91406,300
Jun 22, 2021459.81462.16458.24459.82458.97452,700
Jun 21, 2021460.95465.15457.83459.46458.61624,800
Jun 18, 2021455.98462.10453.64460.19459.341,148,500
Jun 17, 2021448.89462.23448.89457.20456.36595,400
Jun 16, 2021447.02449.07445.38447.59446.77626,400
Jun 15, 2021450.15450.41444.41445.76444.94404,800
Jun 14, 2021450.58451.93445.89448.16447.34473,000
Jun 14, 20210.94 Dividend
Jun 11, 2021447.94453.81447.94452.96451.19459,100
Jun 10, 2021442.93449.94442.93448.43446.68446,100
Jun 09, 2021442.86446.88442.40442.71440.98331,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement