New Zealand markets open in 7 hours 44 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
425.44+9.89 (+2.38%)
As of 10:16AM EDT. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024418.77433.36417.00425.44425.44329,502
22 Jul 2024403.12419.04401.30415.55415.551,650,000
19 Jul 2024407.34411.72400.03404.17404.171,613,500
18 Jul 2024409.80434.98406.16409.04409.043,127,800
17 Jul 2024486.36489.40472.60473.27473.27956,500
16 Jul 2024485.00492.63482.88489.85489.85572,900
15 Jul 2024491.60492.82482.85483.03483.03581,300
12 Jul 2024476.68496.23476.68491.48491.48720,500
11 Jul 2024481.11485.01472.19473.09473.09421,200
10 Jul 2024477.90480.02470.50477.99477.99626,400
09 Jul 2024500.35501.45476.87477.83477.83757,300
08 Jul 2024508.57509.09498.39500.33500.33614,300
05 Jul 2024494.89496.85490.29493.73493.73362,600
03 Jul 2024493.77500.93492.90497.33497.33221,300
02 Jul 2024504.72504.72491.07492.61492.61443,200
01 Jul 2024516.37516.37498.41505.35505.35472,200
28 Jun 2024516.29521.50512.85516.33516.33882,800
27 Jun 2024519.92520.00514.32515.99515.99267,000
26 Jun 2024526.66526.66519.35519.37519.37255,000
25 Jun 2024532.52532.76522.87527.87527.87333,000
24 Jun 2024520.77535.26518.58533.42533.42500,200
21 Jun 2024526.94527.83514.04521.83521.83859,900
20 Jun 2024534.00534.00522.42525.00525.00401,500
18 Jun 2024532.25535.98527.82533.64533.64356,200
17 Jun 2024522.28534.45520.88532.16532.16427,900
14 Jun 2024525.20529.73521.40521.41521.41374,200
14 Jun 20241.51 Dividend
13 Jun 2024538.37538.37524.28528.75527.24401,600
12 Jun 2024532.04538.44529.72531.40529.88387,800
11 Jun 2024526.55528.20519.87527.95526.44411,000
10 Jun 2024513.00526.93511.51526.55525.05511,500
07 Jun 2024511.51518.43510.53513.55512.08269,100
06 Jun 2024519.26522.02510.39513.69512.22319,500
05 Jun 2024521.94524.27516.42517.10515.62367,200
04 Jun 2024522.77527.17516.55520.98519.49485,800
03 Jun 2024505.50524.24504.00522.98521.49682,800
31 May 2024508.58509.62499.50508.58507.13966,400
30 May 2024514.24514.95503.89509.10507.65332,600
29 May 2024507.50510.83505.27510.01508.55478,600
28 May 2024500.82509.45500.82509.08507.63411,700
24 May 2024503.74505.56500.75502.16500.73368,300
23 May 2024513.38513.38501.21502.13500.70442,100
22 May 2024513.63515.09508.35511.92510.46338,300
21 May 2024517.23518.00511.15513.72512.25202,900
20 May 2024513.10518.25511.58516.08514.61268,600
17 May 2024514.09519.99512.18513.03511.56343,500
16 May 2024514.29521.69512.75513.30511.83390,000
15 May 2024511.68521.67511.68517.68516.20503,400
14 May 2024511.04514.10503.03510.71509.25411,200
13 May 2024519.35522.74509.79510.24508.78439,500
10 May 2024519.69522.14516.40518.65517.17224,500
09 May 2024517.09520.56514.48517.26515.78268,600
08 May 2024515.48522.12515.48516.67515.19399,400
07 May 2024520.89522.81517.05517.23515.75496,000
06 May 2024516.87525.62515.17522.38520.89419,200
03 May 2024518.30518.99509.08514.33512.86583,500
02 May 2024517.32520.02511.70512.70511.24470,000
01 May 2024525.58528.99515.00516.42514.95690,400
30 Apr 2024528.41542.75522.91529.27527.761,314,400
29 Apr 2024530.30539.99508.29527.13525.621,902,600
26 Apr 2024492.37502.63491.28499.07497.64958,100
25 Apr 2024487.97498.44484.67494.77493.36661,700
24 Apr 2024479.61488.84478.04487.71486.32719,400
23 Apr 2024475.59483.51471.61481.16479.79663,600
22 Apr 2024477.45477.45469.17471.28469.93578,200
19 Apr 2024483.32483.32469.99473.55472.20590,300
18 Apr 2024483.08487.44478.57481.66480.28350,500
17 Apr 2024490.33490.33479.61482.05480.67328,700
16 Apr 2024489.19489.58484.11486.65485.26346,100
15 Apr 2024498.88500.18487.94488.02486.63406,300
12 Apr 2024500.83502.60494.92495.31493.90475,700
11 Apr 2024507.93507.93498.51504.52503.08408,200
10 Apr 2024493.85507.93491.09506.83505.38771,600
09 Apr 2024500.10501.14493.96498.45497.03556,400
08 Apr 2024492.75503.19492.75501.98500.55762,600
05 Apr 2024485.00494.96485.00493.20491.79696,400
04 Apr 2024506.00506.00482.78482.86481.48842,300
03 Apr 2024495.89508.44494.82505.86504.421,070,000
02 Apr 2024493.30498.21487.95497.26495.84518,300
01 Apr 2024495.05498.10492.13493.92492.51626,900
28 Mar 2024493.73497.14489.77496.88495.46668,800
27 Mar 2024485.86493.19485.06492.13490.72997,400
26 Mar 2024471.44483.49467.34483.00481.62955,800
25 Mar 2024458.95467.00458.01465.11463.78521,300
22 Mar 2024457.00459.38454.39458.42457.11396,000
21 Mar 2024451.05456.64448.21455.87454.57591,900
20 Mar 2024445.80451.83445.11451.72450.43366,000
19 Mar 2024443.95445.13440.25444.90443.63427,700
18 Mar 2024442.46446.03440.37442.79441.53430,900
15 Mar 2024440.27445.71439.99441.22439.96512,100
14 Mar 2024450.26451.99443.05443.66442.39408,100
14 Mar 20241.51 Dividend
13 Mar 2024453.33454.22449.16452.48449.68498,600
12 Mar 2024444.94453.04444.67452.58449.78494,600
11 Mar 2024443.68445.92439.51443.90441.16422,500
08 Mar 2024445.84450.45442.85445.01442.26476,000
07 Mar 2024448.94452.62446.85447.37444.60523,000
06 Mar 2024451.72451.94443.83447.24444.47501,400
05 Mar 2024450.32450.80445.83449.59446.81344,800
04 Mar 2024447.45452.28446.53449.99447.21419,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...