Domino's Pizza Inc (NY: DPZ )

348.49 -6.68 (-1.88%)
Official Closing Price Updated: 4:10 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 354.25 358.25 352.69 355.17 463,484 +1.13(+0.32%)
Jan 26, 2023 353.41 360.74 351.11 354.04 758,995 +3.40(+0.97%)
Jan 25, 2023 336.00 351.00 335.74 350.64 605,562 +11.30(+3.33%)
Jan 24, 2023 342.79 343.53 334.39 339.34 574,266 -6.11(-1.77%)
Jan 23, 2023 345.40 347.49 337.65 345.45 614,556 -2.59(-0.74%)
Jan 20, 2023 350.91 350.91 342.10 348.04 577,178 -0.81(-0.23%)
Jan 19, 2023 345.77 354.49 345.74 348.85 851,961 +2.37(+0.68%)
Jan 18, 2023 347.61 350.92 344.33 346.48 720,463 +2.29(+0.67%)
Jan 17, 2023 345.00 350.87 342.03 344.19 685,442 +6.75(+2.00%)
Jan 13, 2023 331.99 337.83 323.22 337.44 1,104,304 -0.18(-0.05%)
Jan 12, 2023 350.72 350.72 336.83 337.62 760,075 -12.23(-3.50%)
Jan 11, 2023 342.61 349.97 341.83 349.85 679,582 +10.12(+2.98%)
Jan 10, 2023 331.85 340.84 330.67 339.73 649,473 +5.85(+1.75%)
Jan 09, 2023 345.00 349.78 333.02 333.88 631,558 -8.74(-2.55%)
Jan 06, 2023 338.77 343.16 334.75 342.62 499,019 +3.79(+1.12%)
Jan 05, 2023 341.00 341.00 335.02 338.83 473,730 -5.56(-1.61%)
Jan 04, 2023 343.09 345.55 339.51 344.39 578,228 +5.12(+1.51%)
Jan 03, 2023 350.88 350.88 333.62 339.27 580,023 -7.13(-2.06%)
Dec 30, 2022 346.84 346.84 341.55 346.40 288,097 -3.40(-0.97%)
Dec 29, 2022 346.40 353.21 345.02 349.80 273,825 +5.39(+1.56%)
Dec 28, 2022 354.32 355.74 344.38 344.41 306,873 -9.99(-2.82%)
Dec 27, 2022 352.05 354.94 347.48 354.40 303,033 +1.38(+0.39%)
Dec 23, 2022 351.35 354.34 347.00 353.02 325,520 +0.81(+0.23%)
Dec 22, 2022 355.84 355.84 343.92 352.21 350,552 -6.12(-1.71%)
Dec 21, 2022 355.11 360.29 355.06 358.33 392,113 +4.60(+1.30%)
Dec 20, 2022 355.97 355.99 349.81 353.73 354,254 -2.60(-0.73%)
Dec 19, 2022 358.25 360.72 354.81 356.33 392,568 -0.90(-0.25%)
Dec 16, 2022 354.09 361.69 351.24 357.23 854,411 +0.24(+0.07%)
Dec 15, 2022 365.05 365.05 351.48 356.99 649,473 -9.75(-2.66%)
Dec 14, 2022 360.00 369.18 358.19 366.74 654,111 +5.97(+1.65%)
Dec 13, 2022 370.50 372.97 360.54 360.77 691,240 -1.48(-0.41%)
Dec 12, 2022 362.20 363.48 357.48 362.25 543,600 +0.70(+0.19%)
Dec 09, 2022 371.61 377.48 361.41 361.55 564,109 -12.25(-3.28%)
Dec 08, 2022 372.32 374.41 367.51 373.80 451,146 +2.79(+0.75%)
Dec 07, 2022 367.52 372.45 365.56 371.01 365,691 +2.77(+0.75%)
Dec 06, 2022 377.59 377.85 362.62 368.24 625,998 -11.86(-3.12%)
Dec 05, 2022 386.27 386.42 377.00 380.10 574,722 -1.50(-0.39%)
Dec 02, 2022 379.94 383.87 378.23 381.60 394,975 -2.81(-0.73%)
Dec 01, 2022 390.03 390.85 383.68 384.41 372,225 -3.14(-0.81%)
Nov 30, 2022 381.89 389.81 375.93 387.55 892,864 +5.65(+1.48%)
Nov 29, 2022 380.25 383.32 377.31 381.90 386,569 +0.77(+0.20%)
Nov 28, 2022 387.76 390.34 380.61 381.13 377,137 -6.75(-1.74%)
Nov 25, 2022 391.37 393.80 386.13 387.88 185,505 -2.67(-0.68%)
Nov 23, 2022 377.71 390.81 377.38 390.55 488,087 +15.62(+4.17%)
Nov 22, 2022 374.70 376.68 371.37 374.93 350,686 -1.75(-0.47%)
Nov 21, 2022 367.46 378.42 367.46 376.68 692,873 +9.91(+2.70%)
Nov 18, 2022 373.05 380.64 363.95 366.77 794,134 +1.16(+0.32%)
Nov 17, 2022 358.76 365.69 354.65 365.62 430,471 +2.25(+0.62%)
Nov 16, 2022 367.52 375.44 360.82 363.36 468,961 -2.26(-0.62%)
Nov 15, 2022 371.30 374.39 364.62 365.62 599,177 -3.48(-0.94%)
Nov 14, 2022 364.60 376.89 362.80 369.11 775,336 +3.70(+1.01%)
Nov 11, 2022 356.31 369.59 355.59 365.41 700,508 +8.67(+2.43%)
Nov 10, 2022 346.73 357.42 341.53 356.73 835,983 +19.22(+5.69%)
Nov 09, 2022 335.81 338.87 331.74 337.51 532,358 +1.05(+0.31%)
Nov 08, 2022 346.90 350.28 333.98 336.46 574,487 -10.41(-3.00%)
Nov 07, 2022 358.86 359.29 346.43 346.87 809,903 -11.69(-3.26%)
Nov 04, 2022 353.34 358.98 346.87 358.56 896,772 +7.56(+2.15%)
Nov 03, 2022 334.02 352.08 334.02 351.00 897,871 +13.00(+3.85%)
Nov 02, 2022 333.46 347.94 332.55 338.00 1,068,134 +5.57(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.