Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 414.83 | 432.87 | 412.82 | 429.67 | 429.67 | 1,276,744 |
| 10 Oct 2024 | 417.80 | 423.35 | 398.00 | 408.75 | 408.75 | 2,344,800 |
| 09 Oct 2024 | 412.65 | 419.33 | 411.29 | 413.20 | 413.20 | 1,169,600 |
| 08 Oct 2024 | 410.49 | 417.91 | 410.49 | 411.15 | 411.15 | 710,300 |
| 07 Oct 2024 | 412.50 | 416.16 | 407.27 | 410.00 | 410.00 | 965,400 |
| 04 Oct 2024 | 423.15 | 425.51 | 417.79 | 425.31 | 425.31 | 569,000 |
| 03 Oct 2024 | 422.37 | 422.37 | 415.97 | 420.89 | 420.89 | 443,900 |
| 02 Oct 2024 | 426.26 | 428.33 | 418.57 | 423.20 | 423.20 | 489,800 |
| 01 Oct 2024 | 429.25 | 431.43 | 424.06 | 430.66 | 430.66 | 497,200 |
| 30 Sept 2024 | 432.00 | 438.52 | 427.97 | 430.14 | 430.14 | 730,200 |
| 27 Sept 2024 | 433.00 | 433.24 | 425.36 | 429.03 | 429.03 | 447,000 |
| 26 Sept 2024 | 429.77 | 432.77 | 428.06 | 432.35 | 432.35 | 328,300 |
| 25 Sept 2024 | 430.00 | 430.12 | 424.00 | 425.92 | 425.92 | 402,300 |
| 24 Sept 2024 | 423.27 | 433.39 | 422.65 | 426.54 | 426.54 | 545,800 |
| 23 Sept 2024 | 412.09 | 423.37 | 410.17 | 420.70 | 420.70 | 557,200 |
| 20 Sept 2024 | 412.47 | 414.79 | 409.90 | 414.42 | 414.42 | 766,900 |
| 19 Sept 2024 | 415.37 | 417.43 | 408.91 | 411.71 | 411.71 | 472,600 |
| 18 Sept 2024 | 413.11 | 418.70 | 408.97 | 409.02 | 409.02 | 498,900 |
| 17 Sept 2024 | 410.54 | 415.60 | 407.45 | 412.44 | 412.44 | 422,200 |
| 16 Sept 2024 | 404.23 | 410.57 | 403.85 | 408.97 | 408.97 | 766,700 |
| 13 Sept 2024 | 415.10 | 415.10 | 402.00 | 402.52 | 402.52 | 540,300 |
| 13 Sept 2024 | 1.51 Dividend | |||||
| 12 Sept 2024 | 411.23 | 412.93 | 404.14 | 405.84 | 404.33 | 663,300 |
| 11 Sept 2024 | 413.24 | 413.80 | 396.06 | 407.97 | 406.45 | 1,133,200 |
| 10 Sept 2024 | 420.63 | 431.75 | 414.45 | 416.77 | 415.22 | 569,500 |
| 09 Sept 2024 | 408.54 | 423.19 | 408.54 | 420.16 | 418.60 | 684,400 |
| 06 Sept 2024 | 409.78 | 415.83 | 404.61 | 408.49 | 406.97 | 618,200 |
| 05 Sept 2024 | 407.83 | 417.65 | 406.34 | 410.26 | 408.73 | 846,800 |
| 04 Sept 2024 | 402.54 | 411.38 | 400.70 | 405.53 | 404.02 | 542,800 |
| 03 Sept 2024 | 412.43 | 415.50 | 401.31 | 403.55 | 402.05 | 652,300 |
| 30 Aug 2024 | 414.37 | 415.72 | 412.01 | 414.21 | 412.67 | 580,000 |
| 29 Aug 2024 | 415.00 | 416.47 | 405.69 | 412.96 | 411.42 | 676,100 |
| 28 Aug 2024 | 417.92 | 419.20 | 414.59 | 416.09 | 414.54 | 479,100 |
| 27 Aug 2024 | 422.09 | 422.81 | 416.19 | 418.41 | 416.85 | 565,600 |
| 26 Aug 2024 | 425.00 | 431.19 | 423.43 | 424.48 | 422.90 | 683,400 |
| 23 Aug 2024 | 418.84 | 426.74 | 416.50 | 425.28 | 423.70 | 833,400 |
| 22 Aug 2024 | 427.68 | 427.68 | 415.49 | 416.23 | 414.68 | 749,100 |
| 21 Aug 2024 | 428.40 | 431.94 | 424.41 | 427.70 | 426.11 | 645,500 |
| 20 Aug 2024 | 432.66 | 436.41 | 423.11 | 427.06 | 425.47 | 860,300 |
| 19 Aug 2024 | 442.92 | 444.57 | 429.49 | 432.84 | 431.23 | 997,800 |
| 16 Aug 2024 | 443.51 | 445.16 | 438.23 | 442.91 | 441.26 | 502,700 |
| 15 Aug 2024 | 446.04 | 448.27 | 442.68 | 444.58 | 442.93 | 423,300 |
| 14 Aug 2024 | 444.62 | 445.16 | 439.18 | 442.24 | 440.59 | 334,800 |
| 13 Aug 2024 | 446.00 | 449.12 | 436.19 | 441.30 | 439.66 | 750,400 |
| 12 Aug 2024 | 437.50 | 447.64 | 435.95 | 444.90 | 443.24 | 474,500 |
| 09 Aug 2024 | 438.00 | 440.55 | 434.58 | 438.40 | 436.77 | 442,600 |
| 08 Aug 2024 | 427.93 | 440.86 | 427.93 | 437.61 | 435.98 | 532,200 |
| 07 Aug 2024 | 429.66 | 435.75 | 425.86 | 427.57 | 425.98 | 573,500 |
| 06 Aug 2024 | 433.26 | 437.50 | 427.67 | 428.98 | 427.38 | 657,900 |
| 05 Aug 2024 | 419.55 | 438.07 | 418.00 | 429.22 | 427.62 | 769,700 |
| 02 Aug 2024 | 423.60 | 429.00 | 420.73 | 429.00 | 427.40 | 550,900 |
| 01 Aug 2024 | 430.00 | 431.54 | 421.77 | 426.64 | 425.05 | 590,100 |
| 31 Jul 2024 | 435.00 | 435.00 | 425.37 | 428.70 | 427.10 | 842,800 |
| 30 Jul 2024 | 427.82 | 431.02 | 425.42 | 429.15 | 427.55 | 524,400 |
| 29 Jul 2024 | 422.65 | 430.61 | 417.47 | 428.13 | 426.54 | 759,400 |
| 26 Jul 2024 | 425.00 | 425.86 | 415.09 | 417.45 | 415.90 | 810,300 |
| 25 Jul 2024 | 423.84 | 426.11 | 417.23 | 425.17 | 423.59 | 958,100 |
| 24 Jul 2024 | 422.00 | 427.35 | 418.73 | 424.73 | 423.15 | 1,087,700 |
| 23 Jul 2024 | 418.77 | 433.38 | 417.00 | 422.94 | 421.37 | 1,605,800 |
| 22 Jul 2024 | 403.12 | 419.04 | 401.30 | 415.55 | 414.00 | 1,651,200 |
| 19 Jul 2024 | 407.34 | 411.72 | 400.03 | 404.17 | 402.67 | 1,613,500 |
| 18 Jul 2024 | 409.80 | 434.98 | 406.16 | 409.04 | 407.52 | 3,127,800 |
| 17 Jul 2024 | 486.36 | 489.40 | 472.60 | 473.27 | 471.51 | 956,500 |
| 16 Jul 2024 | 485.00 | 492.63 | 482.88 | 489.85 | 488.03 | 572,900 |
| 15 Jul 2024 | 491.60 | 492.82 | 482.85 | 483.03 | 481.23 | 581,300 |
| 12 Jul 2024 | 476.68 | 496.23 | 476.68 | 491.48 | 489.65 | 720,500 |
| 11 Jul 2024 | 481.11 | 485.01 | 472.19 | 473.09 | 471.33 | 421,200 |
| 10 Jul 2024 | 477.90 | 480.02 | 470.50 | 477.99 | 476.21 | 626,400 |
| 09 Jul 2024 | 500.35 | 501.45 | 476.87 | 477.83 | 476.05 | 757,300 |
| 08 Jul 2024 | 508.57 | 509.09 | 498.39 | 500.33 | 498.47 | 614,300 |
| 05 Jul 2024 | 494.89 | 496.85 | 490.29 | 493.73 | 491.89 | 362,600 |
| 03 Jul 2024 | 493.77 | 500.93 | 492.90 | 497.33 | 495.48 | 221,300 |
| 02 Jul 2024 | 504.72 | 504.72 | 491.07 | 492.61 | 490.78 | 443,200 |
| 01 Jul 2024 | 516.37 | 516.37 | 498.41 | 505.35 | 503.47 | 472,200 |
| 28 Jun 2024 | 516.29 | 521.50 | 512.85 | 516.33 | 514.41 | 882,800 |
| 27 Jun 2024 | 519.92 | 520.00 | 514.32 | 515.99 | 514.07 | 267,000 |
| 26 Jun 2024 | 526.66 | 526.66 | 519.35 | 519.37 | 517.44 | 255,000 |
| 25 Jun 2024 | 532.52 | 532.76 | 522.87 | 527.87 | 525.91 | 333,000 |
| 24 Jun 2024 | 520.77 | 535.26 | 518.58 | 533.42 | 531.44 | 500,200 |
| 21 Jun 2024 | 526.94 | 527.83 | 514.04 | 521.83 | 519.89 | 859,900 |
| 20 Jun 2024 | 534.00 | 534.00 | 522.42 | 525.00 | 523.05 | 401,500 |
| 18 Jun 2024 | 532.25 | 535.98 | 527.82 | 533.64 | 531.65 | 356,200 |
| 17 Jun 2024 | 522.28 | 534.45 | 520.88 | 532.16 | 530.18 | 427,900 |
| 14 Jun 2024 | 525.20 | 529.73 | 521.40 | 521.41 | 519.47 | 374,200 |
| 14 Jun 2024 | 1.51 Dividend | |||||
| 13 Jun 2024 | 538.37 | 538.37 | 524.28 | 528.75 | 525.28 | 401,600 |
| 12 Jun 2024 | 532.04 | 538.44 | 529.72 | 531.40 | 527.91 | 387,800 |
| 11 Jun 2024 | 526.55 | 528.20 | 519.87 | 527.95 | 524.48 | 411,000 |
| 10 Jun 2024 | 513.00 | 526.93 | 511.51 | 526.55 | 523.09 | 511,500 |
| 07 Jun 2024 | 511.51 | 518.43 | 510.53 | 513.55 | 510.18 | 269,100 |
| 06 Jun 2024 | 519.26 | 522.02 | 510.39 | 513.69 | 510.32 | 319,500 |
| 05 Jun 2024 | 521.94 | 524.27 | 516.42 | 517.10 | 513.70 | 367,200 |
| 04 Jun 2024 | 522.77 | 527.17 | 516.55 | 520.98 | 517.56 | 485,800 |
| 03 Jun 2024 | 505.50 | 524.24 | 504.00 | 522.98 | 519.55 | 682,800 |
| 31 May 2024 | 508.58 | 509.62 | 499.50 | 508.58 | 505.24 | 966,400 |
| 30 May 2024 | 514.24 | 514.95 | 503.89 | 509.10 | 505.76 | 332,600 |
| 29 May 2024 | 507.50 | 510.83 | 505.27 | 510.01 | 506.66 | 478,600 |
| 28 May 2024 | 500.82 | 509.45 | 500.82 | 509.08 | 505.74 | 411,700 |
| 24 May 2024 | 503.74 | 505.56 | 500.75 | 502.16 | 498.86 | 368,300 |
| 23 May 2024 | 513.38 | 513.38 | 501.21 | 502.13 | 498.83 | 442,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.