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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 425.00 | 425.86 | 415.09 | 417.45 | 417.45 | 810,300 |
| 25 Jul 2024 | 423.84 | 426.11 | 417.23 | 425.17 | 425.17 | 958,100 |
| 24 Jul 2024 | 422.00 | 427.35 | 418.73 | 424.73 | 424.73 | 1,087,700 |
| 23 Jul 2024 | 418.77 | 433.38 | 417.00 | 422.94 | 422.94 | 1,605,800 |
| 22 Jul 2024 | 403.12 | 419.04 | 401.30 | 415.55 | 415.55 | 1,651,200 |
| 19 Jul 2024 | 407.34 | 411.72 | 400.03 | 404.17 | 404.17 | 1,613,500 |
| 18 Jul 2024 | 409.80 | 434.98 | 406.16 | 409.04 | 409.04 | 3,127,800 |
| 17 Jul 2024 | 486.36 | 489.40 | 472.60 | 473.27 | 473.27 | 956,500 |
| 16 Jul 2024 | 485.00 | 492.63 | 482.88 | 489.85 | 489.85 | 572,900 |
| 15 Jul 2024 | 491.60 | 492.82 | 482.85 | 483.03 | 483.03 | 581,300 |
| 12 Jul 2024 | 476.68 | 496.23 | 476.68 | 491.48 | 491.48 | 720,500 |
| 11 Jul 2024 | 481.11 | 485.01 | 472.19 | 473.09 | 473.09 | 421,200 |
| 10 Jul 2024 | 477.90 | 480.02 | 470.50 | 477.99 | 477.99 | 626,400 |
| 09 Jul 2024 | 500.35 | 501.45 | 476.87 | 477.83 | 477.83 | 757,300 |
| 08 Jul 2024 | 508.57 | 509.09 | 498.39 | 500.33 | 500.33 | 614,300 |
| 05 Jul 2024 | 494.89 | 496.85 | 490.29 | 493.73 | 493.73 | 362,600 |
| 03 Jul 2024 | 493.77 | 500.93 | 492.90 | 497.33 | 497.33 | 221,300 |
| 02 Jul 2024 | 504.72 | 504.72 | 491.07 | 492.61 | 492.61 | 443,200 |
| 01 Jul 2024 | 516.37 | 516.37 | 498.41 | 505.35 | 505.35 | 472,200 |
| 28 Jun 2024 | 516.29 | 521.50 | 512.85 | 516.33 | 516.33 | 882,800 |
| 27 Jun 2024 | 519.92 | 520.00 | 514.32 | 515.99 | 515.99 | 267,000 |
| 26 Jun 2024 | 526.66 | 526.66 | 519.35 | 519.37 | 519.37 | 255,000 |
| 25 Jun 2024 | 532.52 | 532.76 | 522.87 | 527.87 | 527.87 | 333,000 |
| 24 Jun 2024 | 520.77 | 535.26 | 518.58 | 533.42 | 533.42 | 500,200 |
| 21 Jun 2024 | 526.94 | 527.83 | 514.04 | 521.83 | 521.83 | 859,900 |
| 20 Jun 2024 | 534.00 | 534.00 | 522.42 | 525.00 | 525.00 | 401,500 |
| 18 Jun 2024 | 532.25 | 535.98 | 527.82 | 533.64 | 533.64 | 356,200 |
| 17 Jun 2024 | 522.28 | 534.45 | 520.88 | 532.16 | 532.16 | 427,900 |
| 14 Jun 2024 | 525.20 | 529.73 | 521.40 | 521.41 | 521.41 | 374,200 |
| 14 Jun 2024 | 1.51 Dividend | |||||
| 13 Jun 2024 | 538.37 | 538.37 | 524.28 | 528.75 | 527.24 | 401,600 |
| 12 Jun 2024 | 532.04 | 538.44 | 529.72 | 531.40 | 529.88 | 387,800 |
| 11 Jun 2024 | 526.55 | 528.20 | 519.87 | 527.95 | 526.44 | 411,000 |
| 10 Jun 2024 | 513.00 | 526.93 | 511.51 | 526.55 | 525.05 | 511,500 |
| 07 Jun 2024 | 511.51 | 518.43 | 510.53 | 513.55 | 512.08 | 269,100 |
| 06 Jun 2024 | 519.26 | 522.02 | 510.39 | 513.69 | 512.22 | 319,500 |
| 05 Jun 2024 | 521.94 | 524.27 | 516.42 | 517.10 | 515.62 | 367,200 |
| 04 Jun 2024 | 522.77 | 527.17 | 516.55 | 520.98 | 519.49 | 485,800 |
| 03 Jun 2024 | 505.50 | 524.24 | 504.00 | 522.98 | 521.49 | 682,800 |
| 31 May 2024 | 508.58 | 509.62 | 499.50 | 508.58 | 507.13 | 966,400 |
| 30 May 2024 | 514.24 | 514.95 | 503.89 | 509.10 | 507.65 | 332,600 |
| 29 May 2024 | 507.50 | 510.83 | 505.27 | 510.01 | 508.55 | 478,600 |
| 28 May 2024 | 500.82 | 509.45 | 500.82 | 509.08 | 507.63 | 411,700 |
| 24 May 2024 | 503.74 | 505.56 | 500.75 | 502.16 | 500.73 | 368,300 |
| 23 May 2024 | 513.38 | 513.38 | 501.21 | 502.13 | 500.70 | 442,100 |
| 22 May 2024 | 513.63 | 515.09 | 508.35 | 511.92 | 510.46 | 338,300 |
| 21 May 2024 | 517.23 | 518.00 | 511.15 | 513.72 | 512.25 | 202,900 |
| 20 May 2024 | 513.10 | 518.25 | 511.58 | 516.08 | 514.61 | 268,600 |
| 17 May 2024 | 514.09 | 519.99 | 512.18 | 513.03 | 511.56 | 343,500 |
| 16 May 2024 | 514.29 | 521.69 | 512.75 | 513.30 | 511.83 | 390,000 |
| 15 May 2024 | 511.68 | 521.67 | 511.68 | 517.68 | 516.20 | 503,400 |
| 14 May 2024 | 511.04 | 514.10 | 503.03 | 510.71 | 509.25 | 411,200 |
| 13 May 2024 | 519.35 | 522.74 | 509.79 | 510.24 | 508.78 | 439,500 |
| 10 May 2024 | 519.69 | 522.14 | 516.40 | 518.65 | 517.17 | 224,500 |
| 09 May 2024 | 517.09 | 520.56 | 514.48 | 517.26 | 515.78 | 268,600 |
| 08 May 2024 | 515.48 | 522.12 | 515.48 | 516.67 | 515.19 | 399,400 |
| 07 May 2024 | 520.89 | 522.81 | 517.05 | 517.23 | 515.75 | 496,000 |
| 06 May 2024 | 516.87 | 525.62 | 515.17 | 522.38 | 520.89 | 419,200 |
| 03 May 2024 | 518.30 | 518.99 | 509.08 | 514.33 | 512.86 | 583,500 |
| 02 May 2024 | 517.32 | 520.02 | 511.70 | 512.70 | 511.24 | 470,000 |
| 01 May 2024 | 525.58 | 528.99 | 515.00 | 516.42 | 514.95 | 690,400 |
| 30 Apr 2024 | 528.41 | 542.75 | 522.91 | 529.27 | 527.76 | 1,314,400 |
| 29 Apr 2024 | 530.30 | 539.99 | 508.29 | 527.13 | 525.62 | 1,902,600 |
| 26 Apr 2024 | 492.37 | 502.63 | 491.28 | 499.07 | 497.64 | 958,100 |
| 25 Apr 2024 | 487.97 | 498.44 | 484.67 | 494.77 | 493.36 | 661,700 |
| 24 Apr 2024 | 479.61 | 488.84 | 478.04 | 487.71 | 486.32 | 719,400 |
| 23 Apr 2024 | 475.59 | 483.51 | 471.61 | 481.16 | 479.79 | 663,600 |
| 22 Apr 2024 | 477.45 | 477.45 | 469.17 | 471.28 | 469.93 | 578,200 |
| 19 Apr 2024 | 483.32 | 483.32 | 469.99 | 473.55 | 472.20 | 590,300 |
| 18 Apr 2024 | 483.08 | 487.44 | 478.57 | 481.66 | 480.28 | 350,500 |
| 17 Apr 2024 | 490.33 | 490.33 | 479.61 | 482.05 | 480.67 | 328,700 |
| 16 Apr 2024 | 489.19 | 489.58 | 484.11 | 486.65 | 485.26 | 346,100 |
| 15 Apr 2024 | 498.88 | 500.18 | 487.94 | 488.02 | 486.63 | 406,300 |
| 12 Apr 2024 | 500.83 | 502.60 | 494.92 | 495.31 | 493.90 | 475,700 |
| 11 Apr 2024 | 507.93 | 507.93 | 498.51 | 504.52 | 503.08 | 408,200 |
| 10 Apr 2024 | 493.85 | 507.93 | 491.09 | 506.83 | 505.38 | 771,600 |
| 09 Apr 2024 | 500.10 | 501.14 | 493.96 | 498.45 | 497.03 | 556,400 |
| 08 Apr 2024 | 492.75 | 503.19 | 492.75 | 501.98 | 500.55 | 762,600 |
| 05 Apr 2024 | 485.00 | 494.96 | 485.00 | 493.20 | 491.79 | 696,400 |
| 04 Apr 2024 | 506.00 | 506.00 | 482.78 | 482.86 | 481.48 | 842,300 |
| 03 Apr 2024 | 495.89 | 508.44 | 494.82 | 505.86 | 504.42 | 1,070,000 |
| 02 Apr 2024 | 493.30 | 498.21 | 487.95 | 497.26 | 495.84 | 518,300 |
| 01 Apr 2024 | 495.05 | 498.10 | 492.13 | 493.92 | 492.51 | 626,900 |
| 28 Mar 2024 | 493.73 | 497.14 | 489.77 | 496.88 | 495.46 | 668,800 |
| 27 Mar 2024 | 485.86 | 493.19 | 485.06 | 492.13 | 490.72 | 997,400 |
| 26 Mar 2024 | 471.44 | 483.49 | 467.34 | 483.00 | 481.62 | 955,800 |
| 25 Mar 2024 | 458.95 | 467.00 | 458.01 | 465.11 | 463.78 | 521,300 |
| 22 Mar 2024 | 457.00 | 459.38 | 454.39 | 458.42 | 457.11 | 396,000 |
| 21 Mar 2024 | 451.05 | 456.64 | 448.21 | 455.87 | 454.57 | 591,900 |
| 20 Mar 2024 | 445.80 | 451.83 | 445.11 | 451.72 | 450.43 | 366,000 |
| 19 Mar 2024 | 443.95 | 445.13 | 440.25 | 444.90 | 443.63 | 427,700 |
| 18 Mar 2024 | 442.46 | 446.03 | 440.37 | 442.79 | 441.53 | 430,900 |
| 15 Mar 2024 | 440.27 | 445.71 | 439.99 | 441.22 | 439.96 | 512,100 |
| 14 Mar 2024 | 450.26 | 451.99 | 443.05 | 443.66 | 442.39 | 408,100 |
| 14 Mar 2024 | 1.51 Dividend | |||||
| 13 Mar 2024 | 453.33 | 454.22 | 449.16 | 452.48 | 449.68 | 498,600 |
| 12 Mar 2024 | 444.94 | 453.04 | 444.67 | 452.58 | 449.78 | 494,600 |
| 11 Mar 2024 | 443.68 | 445.92 | 439.51 | 443.90 | 441.16 | 422,500 |
| 08 Mar 2024 | 445.84 | 450.45 | 442.85 | 445.01 | 442.26 | 476,000 |
| 07 Mar 2024 | 448.94 | 452.62 | 446.85 | 447.37 | 444.60 | 523,000 |
| *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.