Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc Common Stock (NY: DPZ )

426.18 -1.46 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 428.63 432.52 424.01 426.18 932,775 -2.50(-0.58%)
Dec 19, 2024 436.40 437.75 421.39 428.68 550,467 -2.03(-0.47%)
Dec 18, 2024 446.71 447.02 430.48 430.71 476,054 -16.03(-3.59%)
Dec 17, 2024 446.54 449.75 442.97 446.74 406,339 -0.98(-0.22%)
Dec 16, 2024 453.00 457.13 447.22 447.72 387,436 -5.45(-1.20%)
Dec 13, 2024 462.74 465.82 449.73 453.17 501,195 -11.72(-2.52%)
Dec 12, 2024 458.00 468.87 457.62 464.89 485,225 +7.54(+1.65%)
Dec 11, 2024 454.18 464.98 453.50 457.35 379,284 +3.19(+0.70%)
Dec 10, 2024 457.00 458.39 452.24 454.16 489,189 -3.58(-0.78%)
Dec 09, 2024 459.82 462.28 452.70 457.74 504,947 -1.85(-0.40%)
Dec 06, 2024 467.49 470.75 459.07 459.59 387,155 -5.82(-1.25%)
Dec 05, 2024 467.92 470.94 465.39 465.41 466,268 -1.45(-0.31%)
Dec 04, 2024 463.49 468.54 461.86 466.86 399,871 +4.64(+1.00%)
Dec 03, 2024 465.64 466.43 458.91 462.22 619,431 -3.96(-0.85%)
Dec 02, 2024 474.58 475.50 462.71 466.18 656,759 -10.01(-2.10%)
Nov 29, 2024 475.10 479.34 473.49 476.19 234,473 +3.85(+0.82%)
Nov 27, 2024 475.90 478.28 471.00 472.34 392,274 -0.57(-0.12%)
Nov 26, 2024 471.64 473.35 464.21 472.91 452,349 +3.73(+0.80%)
Nov 25, 2024 460.25 474.39 460.00 469.18 942,950 +15.83(+3.49%)
Nov 22, 2024 446.40 457.58 446.00 453.35 518,090 +7.50(+1.68%)
Nov 21, 2024 440.42 450.16 438.00 445.85 486,890 +6.88(+1.57%)
Nov 20, 2024 439.80 441.40 432.88 438.97 507,993 -0.83(-0.19%)
Nov 19, 2024 441.76 443.80 436.00 439.80 480,234 -5.10(-1.15%)
Nov 18, 2024 433.50 450.88 433.50 444.90 855,536 +14.47(+3.36%)
Nov 15, 2024 458.55 460.24 429.48 430.43 1,571,308 -5.54(-1.27%)
Nov 14, 2024 437.00 441.09 432.34 435.97 755,434 -3.58(-0.81%)
Nov 13, 2024 440.60 443.63 438.35 439.55 348,302 -1.05(-0.24%)
Nov 12, 2024 445.02 449.25 436.42 440.60 357,286 -6.27(-1.40%)
Nov 11, 2024 461.90 462.75 446.50 446.87 653,335 -12.86(-2.80%)
Nov 08, 2024 452.95 462.41 452.27 459.73 611,383 +11.29(+2.52%)
Nov 07, 2024 443.93 448.77 443.24 448.44 387,570 +6.49(+1.47%)
Nov 06, 2024 435.00 444.33 429.96 441.95 654,255 +13.95(+3.26%)
Nov 05, 2024 428.90 431.48 426.53 428.00 543,918 -1.98(-0.46%)
Nov 04, 2024 425.88 431.84 425.00 429.98 637,598 +4.15(+0.97%)
Nov 01, 2024 415.36 430.80 415.36 425.83 672,661 +12.10(+2.92%)
Oct 31, 2024 412.91 417.76 411.71 413.73 610,696 +3.71(+0.90%)
Oct 30, 2024 409.70 417.00 408.00 410.02 471,263 -3.12(-0.76%)
Oct 29, 2024 416.91 419.50 412.24 413.14 499,331 -4.10(-0.98%)
Oct 28, 2024 417.41 421.45 413.93 417.24 593,970 +3.43(+0.83%)
Oct 25, 2024 416.79 420.00 412.78 413.81 497,139 -1.30(-0.31%)
Oct 24, 2024 422.19 424.90 414.96 415.11 465,458 -7.59(-1.80%)
Oct 23, 2024 426.34 427.59 418.83 422.70 480,493 -4.08(-0.96%)
Oct 22, 2024 429.30 430.75 426.61 426.78 323,407 -4.51(-1.05%)
Oct 21, 2024 429.00 431.95 425.14 431.29 407,590 +2.44(+0.57%)
Oct 18, 2024 430.99 431.35 425.93 428.85 380,750 -0.53(-0.12%)
Oct 17, 2024 429.46 430.00 424.62 429.38 412,191 +1.02(+0.24%)
Oct 16, 2024 426.12 431.10 422.93 428.36 502,222 +1.10(+0.26%)
Oct 15, 2024 426.51 431.41 424.51 427.26 657,536 -0.82(-0.19%)
Oct 14, 2024 427.22 431.80 420.23 428.08 648,648 -1.59(-0.37%)
Oct 11, 2024 414.83 432.87 412.82 429.67 1,277,459 +20.92(+5.12%)
Oct 10, 2024 417.80 423.35 398.00 408.75 2,344,435 -4.45(-1.08%)
Oct 09, 2024 412.65 419.33 411.29 413.20 1,168,632 +2.05(+0.50%)
Oct 08, 2024 410.49 417.91 410.49 411.15 709,105 +1.15(+0.28%)
Oct 07, 2024 412.50 416.16 407.27 410.00 965,328 -15.31(-3.60%)
Oct 04, 2024 423.15 425.50 417.79 425.31 568,950 +4.42(+1.05%)
Oct 03, 2024 422.37 422.37 415.97 420.89 443,861 -2.31(-0.55%)
Oct 02, 2024 426.26 428.32 418.57 423.20 489,891 -7.46(-1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.