U.S. Markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
427.29+4.89 (+1.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 01, 2017181.00212.05181.00211.72204.1015,605,500
Apr 01, 2017184.07188.85173.00181.39174.8619,019,400
Mar 13, 20170.46 Dividend
Mar 01, 2017191.64192.01181.23184.30177.2316,130,600
Feb 01, 2017174.81191.83170.06189.81182.5316,941,900
Jan 01, 2017159.22175.09156.26174.54167.8411,132,400
Dec 13, 20160.38 Dividend
Dec 01, 2016168.38169.60157.97159.24152.7710,548,300
Nov 01, 2016169.85172.62153.58168.04161.2113,444,200
Oct 01, 2016152.12169.51149.67169.24162.3717,514,600
Sep 13, 20160.38 Dividend
Sep 01, 2016149.17155.10145.00151.85145.3110,296,400
Aug 01, 2016146.94151.20143.47149.57143.139,452,200
Jul 01, 2016131.45149.13130.96147.30140.9617,448,000
Jun 13, 20160.38 Dividend
Jun 01, 2016120.60131.67120.35131.38125.3515,472,000
May 01, 2016120.92123.68116.91120.88115.3320,116,300
Apr 01, 2016131.49140.80119.02120.88115.3318,958,200
Mar 11, 20160.38 Dividend
Mar 01, 2016133.76136.33128.42131.86125.4418,289,500
Feb 01, 2016113.55135.43104.10133.04126.5725,315,700
Jan 01, 2016109.96113.98101.01113.93108.3917,948,100
Dec 11, 20150.31 Dividend
Dec 01, 2015107.71112.82106.90111.25105.5415,464,800
Nov 01, 2015106.55109.79100.59107.47101.958,831,300
Oct 01, 2015107.99110.52100.56106.67101.1917,960,300
Sep 11, 20150.31 Dividend
Sep 01, 2015103.76114.70103.33107.91102.0810,290,600
Aug 01, 2015113.84116.2799.00107.80101.9710,239,100
Jul 01, 2015114.77119.73109.57113.84107.6813,070,700
Jun 11, 20150.31 Dividend
Jun 01, 2015109.58115.24108.05113.40106.979,292,700
May 01, 2015108.56111.42105.25108.66102.506,549,800
Apr 01, 2015100.28114.0098.01107.85101.7412,244,100
Mar 11, 20150.31 Dividend
Mar 01, 2015101.91105.0098.00100.5594.558,124,100
Feb 01, 201599.60106.4696.76101.5395.488,412,200
Jan 01, 201594.30103.9293.1799.0593.1411,513,200
Dec 11, 20140.25 Dividend
Dec 01, 201493.7997.1591.9094.1788.327,479,200
Nov 01, 201489.1595.4988.8393.8588.026,158,700
Oct 01, 201476.9089.3275.6488.7983.2715,942,400
Sep 11, 20140.25 Dividend
Sep 01, 201475.6577.8675.1476.9671.946,451,800
Aug 01, 201471.6075.7169.7675.4570.537,425,600
Jul 01, 201473.2476.4472.0072.0067.309,122,900
Jun 11, 20140.25 Dividend
Jun 01, 201472.5974.1170.2373.0968.097,635,800
May 01, 201474.5874.6470.3072.4567.498,177,900
Apr 01, 201477.0078.9471.6774.3869.299,037,900
Mar 12, 20140.25 Dividend
Mar 01, 201478.2880.6174.7576.9771.489,742,000
Feb 01, 201470.6979.4066.1879.0673.4213,475,100
Jan 01, 201469.6573.4168.5070.6165.5712,767,500
Dec 11, 20130.2 Dividend
Dec 01, 201368.9471.1767.6969.6564.498,451,800
Nov 01, 201367.1970.1066.5869.1364.016,966,700
Oct 01, 201368.1269.9264.8967.0662.0917,169,100
Sep 11, 20130.2 Dividend
Sep 01, 201361.6268.3860.9567.9562.728,953,000
Aug 01, 201363.0064.7060.8661.4456.7210,112,300
Jul 01, 201358.6064.4558.4162.5857.7716,858,300
Jun 12, 20130.2 Dividend
Jun 01, 201359.1961.2455.7558.1553.5018,224,700
May 01, 201355.2260.2154.2559.2754.5326,427,200
Apr 01, 201351.4456.4549.0955.2050.7811,523,100
Mar 13, 20130.2 Dividend
Mar 01, 201347.4951.6747.1651.4447.1310,083,300
Feb 01, 201346.9148.7244.4547.6243.6311,850,000
Jan 01, 201344.1847.2543.8146.5742.679,129,300
Dec 01, 201241.9443.7440.3043.5539.918,788,200
Nov 01, 201240.7342.6338.9841.6038.1210,734,000
Oct 01, 201237.7441.5137.1740.6237.2217,390,600
Sep 01, 201235.3837.7633.6737.7034.5412,053,400
Aug 01, 201234.5236.4733.2835.4432.4710,058,500
Jul 01, 201230.9534.5830.1634.1431.2812,499,200
Jun 01, 201230.0730.9228.1730.9128.3214,674,700
May 01, 201233.8135.4829.6930.7128.1433,197,200
Apr 01, 201236.3038.0234.2037.8134.6517,748,900
Mar 22, 20123 Dividend
Mar 01, 201238.7642.2135.2636.3030.7824,157,000
Feb 01, 201232.7039.8032.2338.4632.6118,492,400
Jan 01, 201234.5834.7530.9032.6527.6913,449,200
Dec 01, 201132.7735.3032.5033.9528.7914,151,600
Nov 01, 201131.3633.7030.3932.9427.9316,455,000
Oct 01, 201127.1633.0025.2932.0327.1629,448,200
Sep 01, 201127.6529.7426.0027.2523.1120,889,500
Aug 01, 201127.1428.4422.8427.7323.5227,255,600
Jul 01, 201125.2528.7425.0626.8722.7913,291,300
Jun 01, 201124.8525.8622.8725.2421.4019,206,000
May 01, 201118.5825.0518.3024.9221.1327,798,600
Apr 01, 201118.5018.8117.6918.5715.7513,378,100
Mar 01, 201116.4918.4915.8018.4315.6329,045,200
Feb 01, 201116.5017.6116.0616.8714.3118,365,200
Jan 01, 201116.1017.2815.8816.4013.9115,723,500
Dec 01, 201014.9716.2214.6715.9513.5316,820,600
Nov 01, 201014.9515.6713.9714.7712.5317,988,800
Oct 01, 201013.2715.7013.0014.8412.5822,698,600
Sep 01, 201012.9214.2212.9013.2211.2111,455,000
Aug 01, 201013.0413.5012.3512.8210.8715,462,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...