New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
521.41-5.83 (-1.11%)
At close: 04:00PM EDT
519.37 -2.04 (-0.39%)
Pre-market: 04:34AM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024525.20529.73521.40521.41521.41373,400
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
01 Mar 2024448.00449.48444.69447.23444.46423,400
29 Feb 2024447.99451.62443.65448.35445.58787,700
28 Feb 2024446.06451.97444.25446.37443.61585,800
27 Feb 2024460.26460.28444.04446.27443.511,055,200
26 Feb 2024463.00476.18456.78459.00456.162,263,700
23 Feb 2024430.00434.04427.94433.65430.97977,100
22 Feb 2024421.39429.31419.38428.01425.36569,600
21 Feb 2024417.66421.68416.35420.76418.16486,200
20 Feb 2024421.14421.39416.46417.15414.57449,000
16 Feb 2024423.67427.90421.55421.85419.24406,200
15 Feb 2024425.19428.51422.24424.72422.09370,100
14 Feb 2024423.73424.72417.64424.48421.86483,000
13 Feb 2024421.96425.59418.64421.50418.89411,200
12 Feb 2024425.09429.00424.83427.29424.65385,400
09 Feb 2024426.00427.55424.45425.09422.46391,500
08 Feb 2024424.58431.47423.01426.58423.94540,400
07 Feb 2024421.63427.90418.44421.95419.34527,000
06 Feb 2024416.36424.98413.56421.58418.97594,200
05 Feb 2024420.69422.42414.29418.05415.47504,900
02 Feb 2024430.64430.64421.44422.06419.45637,500
01 Feb 2024427.88433.84426.35433.53430.85413,700
31 Jan 2024436.13436.13424.47426.22423.58436,700
30 Jan 2024433.42439.16432.95434.74432.05558,000
29 Jan 2024420.43433.73419.07433.44430.76619,300
26 Jan 2024418.19420.78416.55419.12416.53351,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...