Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
382.76-2.82 (-0.73%)
At close: 04:00PM EST
382.75 -0.01 (-0.00%)
After hours: 04:42PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2017181.00208.30181.00207.05198.4714,399,700
Mar 31, 2017184.07188.85173.00181.39173.8719,019,400
Mar 13, 20170.46 Dividend
Mar 01, 2017191.64192.01181.23184.30176.2316,130,600
Feb 01, 2017174.81191.83170.06189.81181.5016,941,900
Jan 01, 2017159.22175.09156.26174.54166.9011,132,400
Dec 13, 20160.38 Dividend
Dec 01, 2016168.38169.60157.97159.24151.9110,548,300
Oct 31, 2016169.85172.62153.58168.04160.3013,444,200
Sep 30, 2016152.12169.51149.67169.24161.4517,514,600
Sep 13, 20160.38 Dividend
Aug 31, 2016149.17155.10145.00151.85144.4910,296,400
Jul 31, 2016146.94151.20143.47149.57142.329,452,200
Jun 30, 2016131.45149.13130.96147.30140.1617,448,000
Jun 13, 20160.38 Dividend
May 31, 2016120.60131.67120.35131.38124.6415,472,000
Apr 30, 2016120.92123.68116.91120.88114.6820,116,300
Mar 31, 2016131.49140.80119.02120.88114.6818,958,200
Mar 11, 20160.38 Dividend
Mar 01, 2016133.76136.33128.42131.86124.7418,289,500
Feb 01, 2016113.55135.43104.10133.04125.8525,315,700
Jan 01, 2016109.96113.98101.01113.93107.7717,948,100
Dec 11, 20150.31 Dividend
Dec 01, 2015107.71112.82106.90111.25104.9415,464,800
Oct 31, 2015106.55109.79100.59107.47101.388,831,300
Sep 30, 2015107.99110.52100.56106.67100.6217,960,300
Sep 11, 20150.31 Dividend
Aug 31, 2015103.76114.70103.33107.91101.5010,290,600
Jul 31, 2015113.84116.2799.00105.9499.659,911,300
Jun 30, 2015114.77119.73109.57113.84107.0813,070,700
Jun 11, 20150.31 Dividend
May 31, 2015109.58115.24108.05113.40106.379,292,700
Apr 30, 2015108.56111.42105.25108.66101.926,549,800
Mar 31, 2015100.28114.0098.01107.85101.1612,244,100
Mar 11, 20150.31 Dividend
Mar 01, 2015101.91105.0098.00100.5594.028,124,100
Feb 01, 201599.60106.4696.76101.5394.948,412,200
Jan 01, 201594.30103.9293.1799.0592.6211,513,200
Dec 11, 20140.25 Dividend
Dec 01, 201493.7997.1591.9094.1787.827,479,200
Oct 31, 201489.1595.4988.8393.8587.526,158,700
Sep 30, 201476.9089.3275.6488.7982.8015,942,400
Sep 11, 20140.25 Dividend
Aug 31, 201475.6577.8675.1476.9671.536,451,800
Jul 31, 201471.6075.7169.7675.4570.137,425,600
Jun 30, 201473.2476.4472.0072.0066.929,122,900
Jun 11, 20140.25 Dividend
May 31, 201472.5974.1170.2373.0967.707,635,800
Apr 30, 201474.5874.6470.3072.4567.118,177,900
Mar 31, 201477.0078.9471.6774.3868.909,037,900
Mar 12, 20140.25 Dividend
Mar 01, 201478.2880.6174.7576.9771.079,742,000
Feb 01, 201470.6979.4066.1879.0673.0013,475,100
Jan 01, 201469.6573.4168.5070.6165.2012,767,500
Dec 11, 20130.2 Dividend
Dec 01, 201368.9471.1767.6969.6564.138,451,800
Oct 31, 201367.1970.1066.5869.1363.656,966,700
Sep 30, 201368.1269.9264.8967.0661.7417,169,100
Sep 11, 20130.2 Dividend
Aug 31, 201361.6268.3860.9567.9562.378,953,000
Jul 31, 201363.0064.7060.8661.4456.3910,112,300
Jun 30, 201358.6064.4558.4162.5857.4416,858,300
Jun 12, 20130.2 Dividend
May 31, 201359.1961.2455.7558.1553.2018,224,700
Apr 30, 201355.2260.2154.2559.2754.2226,427,200
Mar 31, 201351.4456.4549.0955.2050.5011,523,100
Mar 13, 20130.2 Dividend
Mar 01, 201347.4951.6747.1651.4446.8710,083,300
Feb 01, 201346.9148.7244.4547.6243.3911,850,000
Jan 01, 201344.1847.2543.8146.5742.439,129,300
Dec 01, 201241.9443.7440.3043.5539.688,788,200
Oct 31, 201240.7342.6338.9841.6037.9010,734,000
Sep 30, 201237.7441.5137.1740.6237.0117,390,600
Aug 31, 201235.3837.7633.6737.7034.3512,053,400
Jul 31, 201234.5236.4733.2835.4432.2910,058,500
Jun 30, 201230.9534.5830.1634.1431.1112,499,200
May 31, 201230.0730.9228.1730.9128.1614,674,700
Apr 30, 201233.8135.4829.6930.7127.9833,197,200
Mar 31, 201236.3038.0234.2037.8134.4517,748,900
Mar 22, 20123 Dividend
Mar 01, 201238.7642.2135.2636.3030.6124,157,000
Feb 01, 201232.7039.8032.2338.4632.4318,492,400
Jan 01, 201234.5834.7530.9032.6527.5313,449,200
Dec 01, 201132.7735.3032.5033.9528.6314,151,600
Oct 31, 201131.3633.7030.3932.9427.7816,455,000
Sep 30, 201127.1633.0025.2932.0327.0129,448,200
Aug 31, 201127.6529.7426.0027.2522.9820,889,500
Jul 31, 201127.1428.4422.8427.7323.3827,255,600
Jun 30, 201125.2528.7425.0626.8722.6613,291,300
May 31, 201124.8525.8622.8725.2421.2819,206,000
Apr 30, 201118.5825.0518.3024.9221.0127,798,600
Mar 31, 201118.5018.8117.6918.5715.6613,378,100
Mar 01, 201116.4918.4915.8018.4315.5429,045,200
Feb 01, 201116.5017.6116.0616.8714.2318,365,200
Jan 01, 201116.1017.2815.8816.4013.8315,723,500
Dec 01, 201014.9716.2214.6715.9513.4516,820,600
Oct 31, 201014.9515.6713.9714.7712.4517,988,800
Sep 30, 201013.2715.7013.0014.8412.5122,698,600
Aug 31, 201012.9214.2212.9013.2211.1511,455,000
Jul 31, 201013.0413.5012.3512.8210.8115,462,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement