Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 314.81 | 324.01 | 312.71 | 322.22 | 322.22 | 1,338,600 |
| 24 Mar 2023 | 315.69 | 316.36 | 310.60 | 311.51 | 311.51 | 819,900 |
| 23 Mar 2023 | 313.77 | 318.78 | 312.33 | 315.43 | 315.43 | 520,100 |
| 22 Mar 2023 | 316.39 | 318.15 | 311.90 | 312.28 | 312.28 | 468,700 |
| 21 Mar 2023 | 317.42 | 319.05 | 314.72 | 317.64 | 317.64 | 458,100 |
| 20 Mar 2023 | 310.81 | 317.82 | 310.81 | 317.18 | 317.18 | 869,400 |
| 17 Mar 2023 | 314.27 | 317.48 | 307.57 | 310.67 | 310.67 | 1,944,200 |
| 16 Mar 2023 | 312.96 | 317.55 | 310.72 | 313.94 | 313.94 | 837,700 |
| 15 Mar 2023 | 304.73 | 313.56 | 303.90 | 312.60 | 312.60 | 772,400 |
| 14 Mar 2023 | 305.06 | 308.47 | 303.81 | 307.10 | 307.10 | 564,500 |
| 14 Mar 2023 | 1.21 Dividend | |||||
| 13 Mar 2023 | 300.00 | 308.80 | 297.73 | 302.59 | 301.38 | 853,900 |
| 10 Mar 2023 | 309.58 | 309.58 | 298.77 | 300.16 | 298.96 | 966,600 |
| 09 Mar 2023 | 312.33 | 314.14 | 307.31 | 309.12 | 307.88 | 552,500 |
| 08 Mar 2023 | 308.71 | 312.94 | 308.00 | 312.13 | 310.88 | 886,600 |
| 07 Mar 2023 | 316.24 | 320.55 | 310.54 | 310.85 | 309.61 | 1,002,500 |
| 06 Mar 2023 | 309.67 | 319.10 | 309.16 | 316.32 | 315.06 | 1,510,800 |
| 03 Mar 2023 | 301.90 | 307.77 | 301.46 | 304.76 | 303.54 | 894,400 |
| 02 Mar 2023 | 302.00 | 305.87 | 300.00 | 305.32 | 304.10 | 680,500 |
| 01 Mar 2023 | 293.84 | 302.65 | 293.24 | 301.73 | 300.52 | 1,368,000 |
| 28 Feb 2023 | 292.53 | 297.91 | 291.32 | 294.01 | 292.83 | 1,387,500 |
| 27 Feb 2023 | 298.02 | 300.47 | 291.00 | 295.63 | 294.45 | 1,821,100 |
| 24 Feb 2023 | 302.10 | 310.50 | 297.00 | 297.47 | 296.28 | 2,165,700 |
| 23 Feb 2023 | 315.15 | 319.30 | 302.14 | 307.86 | 306.63 | 3,821,500 |
| 22 Feb 2023 | 347.07 | 351.65 | 341.35 | 348.46 | 347.07 | 1,207,200 |
| 21 Feb 2023 | 352.61 | 354.54 | 348.33 | 350.23 | 348.83 | 505,300 |
| 17 Feb 2023 | 355.88 | 357.46 | 351.51 | 357.36 | 355.93 | 819,500 |
| 16 Feb 2023 | 356.62 | 359.92 | 354.52 | 356.83 | 355.40 | 425,100 |
| 15 Feb 2023 | 346.87 | 360.32 | 346.87 | 360.10 | 358.66 | 549,900 |
| 14 Feb 2023 | 354.64 | 354.64 | 345.69 | 347.58 | 346.19 | 448,400 |
| 13 Feb 2023 | 354.21 | 357.86 | 352.39 | 355.05 | 353.63 | 486,300 |
| 10 Feb 2023 | 352.92 | 359.35 | 352.72 | 354.06 | 352.64 | 699,500 |
| 09 Feb 2023 | 357.33 | 358.14 | 353.88 | 354.97 | 353.55 | 512,100 |
| 08 Feb 2023 | 355.76 | 356.19 | 350.21 | 353.59 | 352.18 | 295,300 |
| 07 Feb 2023 | 353.81 | 357.71 | 350.30 | 357.20 | 355.77 | 303,500 |
| 06 Feb 2023 | 357.28 | 361.15 | 354.70 | 355.98 | 354.56 | 494,800 |
| 03 Feb 2023 | 357.16 | 363.24 | 355.06 | 359.62 | 358.18 | 392,900 |
| 02 Feb 2023 | 365.10 | 369.97 | 356.31 | 360.47 | 359.03 | 695,800 |
| 01 Feb 2023 | 351.35 | 363.18 | 350.24 | 359.79 | 358.35 | 756,900 |
| 31 Jan 2023 | 346.24 | 353.62 | 343.37 | 353.00 | 351.59 | 634,800 |
| 30 Jan 2023 | 354.47 | 357.22 | 347.80 | 348.49 | 347.10 | 459,800 |
| 27 Jan 2023 | 354.25 | 358.25 | 352.69 | 355.17 | 353.75 | 463,500 |
| 26 Jan 2023 | 353.41 | 360.74 | 351.11 | 354.04 | 352.62 | 759,000 |
| 25 Jan 2023 | 336.00 | 351.00 | 335.74 | 350.64 | 349.24 | 605,500 |
| 24 Jan 2023 | 342.79 | 343.53 | 334.39 | 339.34 | 337.98 | 574,300 |
| 23 Jan 2023 | 345.40 | 347.49 | 337.65 | 345.45 | 344.07 | 614,600 |
| 20 Jan 2023 | 350.91 | 350.91 | 342.10 | 348.04 | 346.65 | 577,200 |
| 19 Jan 2023 | 345.77 | 354.49 | 345.74 | 348.85 | 347.46 | 852,000 |
| 18 Jan 2023 | 347.61 | 350.92 | 344.33 | 346.48 | 345.09 | 720,500 |
| 17 Jan 2023 | 345.00 | 350.87 | 342.03 | 344.19 | 342.81 | 685,400 |
| 13 Jan 2023 | 331.99 | 337.83 | 323.22 | 337.44 | 336.09 | 1,104,300 |
| 12 Jan 2023 | 350.72 | 351.01 | 336.83 | 337.62 | 336.27 | 760,100 |
| 11 Jan 2023 | 342.61 | 349.97 | 341.83 | 349.85 | 348.45 | 679,600 |
| 10 Jan 2023 | 331.85 | 340.84 | 330.67 | 339.73 | 338.37 | 649,500 |
| 09 Jan 2023 | 345.00 | 349.78 | 333.02 | 333.88 | 332.54 | 632,000 |
| 06 Jan 2023 | 338.77 | 343.16 | 334.75 | 342.62 | 341.25 | 499,000 |
| 05 Jan 2023 | 341.00 | 341.00 | 335.02 | 338.83 | 337.48 | 475,700 |
| 04 Jan 2023 | 343.09 | 345.55 | 339.51 | 344.39 | 343.01 | 578,200 |
| 03 Jan 2023 | 350.88 | 350.88 | 333.62 | 339.27 | 337.91 | 580,000 |
| 30 Dec 2022 | 346.84 | 346.84 | 341.55 | 346.40 | 345.01 | 288,100 |
| 29 Dec 2022 | 346.40 | 353.21 | 345.02 | 349.80 | 348.40 | 273,800 |
| 28 Dec 2022 | 354.32 | 355.74 | 344.38 | 344.41 | 343.03 | 306,900 |
| 27 Dec 2022 | 352.05 | 354.94 | 347.48 | 354.40 | 352.98 | 303,000 |
| 23 Dec 2022 | 351.35 | 354.34 | 347.00 | 353.02 | 351.61 | 325,500 |
| 22 Dec 2022 | 355.84 | 355.84 | 343.92 | 352.21 | 350.80 | 350,600 |
| 21 Dec 2022 | 355.11 | 360.29 | 355.06 | 358.33 | 356.90 | 392,100 |
| 20 Dec 2022 | 355.97 | 355.99 | 349.81 | 353.73 | 352.32 | 354,300 |
| 19 Dec 2022 | 358.25 | 360.72 | 354.81 | 356.33 | 354.91 | 392,600 |
| 16 Dec 2022 | 354.09 | 361.69 | 351.24 | 357.23 | 355.80 | 854,400 |
| 15 Dec 2022 | 365.05 | 365.05 | 351.48 | 356.99 | 355.56 | 649,500 |
| 14 Dec 2022 | 360.00 | 369.18 | 358.19 | 366.74 | 365.27 | 654,100 |
| 14 Dec 2022 | 1.1 Dividend | |||||
| 13 Dec 2022 | 371.63 | 374.11 | 361.64 | 361.87 | 359.33 | 689,100 |
| 12 Dec 2022 | 363.30 | 364.59 | 358.57 | 363.35 | 360.80 | 541,900 |
| 09 Dec 2022 | 372.74 | 378.64 | 362.51 | 362.65 | 360.10 | 562,400 |
| 08 Dec 2022 | 373.46 | 375.55 | 368.63 | 374.94 | 372.31 | 449,800 |
| 07 Dec 2022 | 368.64 | 373.59 | 366.67 | 372.14 | 369.53 | 364,600 |
| 06 Dec 2022 | 378.74 | 379.00 | 363.73 | 369.36 | 366.76 | 624,100 |
| 05 Dec 2022 | 387.45 | 387.60 | 378.16 | 381.26 | 378.58 | 573,400 |
| 02 Dec 2022 | 381.10 | 385.04 | 379.38 | 382.76 | 380.07 | 393,800 |
| 01 Dec 2022 | 391.22 | 392.04 | 384.85 | 385.58 | 382.87 | 371,100 |
| 30 Nov 2022 | 383.05 | 391.00 | 377.08 | 388.73 | 386.00 | 890,200 |
| 29 Nov 2022 | 381.41 | 384.49 | 378.46 | 383.06 | 380.37 | 385,400 |
| 28 Nov 2022 | 388.94 | 391.53 | 381.77 | 382.29 | 379.60 | 376,000 |
| 25 Nov 2022 | 392.56 | 395.00 | 387.31 | 389.06 | 386.33 | 184,900 |
| 23 Nov 2022 | 378.86 | 392.00 | 378.53 | 391.74 | 388.99 | 486,500 |
| 22 Nov 2022 | 375.84 | 377.83 | 372.50 | 376.07 | 373.43 | 349,600 |
| 21 Nov 2022 | 368.58 | 379.57 | 368.58 | 377.83 | 375.18 | 690,800 |
| 18 Nov 2022 | 374.19 | 381.80 | 365.06 | 367.89 | 365.31 | 791,700 |
| 17 Nov 2022 | 359.85 | 366.81 | 355.73 | 366.73 | 364.15 | 429,200 |
| 16 Nov 2022 | 368.64 | 376.59 | 361.92 | 364.47 | 361.91 | 467,900 |
| 15 Nov 2022 | 372.43 | 375.53 | 365.73 | 366.74 | 364.16 | 597,300 |
| 14 Nov 2022 | 365.71 | 378.04 | 363.91 | 370.23 | 367.63 | 773,000 |
| 11 Nov 2022 | 357.40 | 370.72 | 356.67 | 366.52 | 363.94 | 698,300 |
| 10 Nov 2022 | 347.79 | 358.51 | 342.57 | 357.82 | 355.31 | 833,400 |
| 09 Nov 2022 | 336.83 | 339.90 | 332.75 | 338.54 | 336.16 | 530,700 |
| 08 Nov 2022 | 347.96 | 351.35 | 335.00 | 337.49 | 335.12 | 572,700 |
| 07 Nov 2022 | 359.95 | 360.38 | 347.49 | 347.93 | 345.49 | 807,400 |
| 04 Nov 2022 | 354.42 | 360.07 | 347.93 | 359.65 | 357.12 | 894,000 |
| 03 Nov 2022 | 335.04 | 353.15 | 335.04 | 352.07 | 349.60 | 895,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
