New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
412.24+8.11 (+2.01%)
At close: 04:00PM EDT
412.24 0.00 (0.00%)
After hours: 04:51PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022406.21415.50406.09412.24412.24510,000
11 Aug 2022409.00410.67403.30404.13404.13518,200
10 Aug 2022398.20409.00396.94405.75405.75770,100
09 Aug 2022395.11396.12390.85392.56392.56556,500
08 Aug 2022390.76397.16389.77394.89394.89543,700
05 Aug 2022390.00391.98386.98387.93387.93413,600
04 Aug 2022390.41394.34387.78391.34391.34597,000
03 Aug 2022394.02394.02388.30390.91390.91567,000
02 Aug 2022388.74395.75386.40391.07391.07432,400
01 Aug 2022392.31395.25389.67390.12390.12535,600
29 Jul 2022389.60394.73385.26392.11392.11903,200
28 Jul 2022394.55397.05389.25389.82389.82696,000
27 Jul 2022389.34395.43389.30392.99392.99715,100
26 Jul 2022385.00393.97380.75386.75386.75865,600
25 Jul 2022401.19403.08385.83387.99387.99953,200
22 Jul 2022405.40411.55396.15399.27399.27602,500
21 Jul 2022413.99426.44404.38405.64405.641,089,700
20 Jul 2022410.05416.08409.41410.86410.86880,600
19 Jul 2022409.99412.31404.07410.24410.24552,600
18 Jul 2022409.26411.21404.34406.81406.81458,700
15 Jul 2022401.69406.91399.55406.60406.60411,700
14 Jul 2022400.00402.34396.55399.15399.15489,700
13 Jul 2022388.85405.00386.39401.37401.37593,800
12 Jul 2022396.75402.74389.39391.49391.49461,600
11 Jul 2022400.98403.32396.50397.25397.25514,500
08 Jul 2022405.08409.03398.80401.35401.35546,300
07 Jul 2022395.97406.27395.91405.54405.54458,200
06 Jul 2022397.48400.05393.80397.57397.57541,200
05 Jul 2022400.19401.17393.72396.80396.80546,500
01 Jul 2022392.62404.59390.77403.61403.61318,800
30 Jun 2022390.00392.75386.50389.71389.71551,100
29 Jun 2022391.82392.88386.33389.04389.04466,300
28 Jun 2022396.42399.42390.16390.71390.71449,400
27 Jun 2022398.55401.11392.37397.58397.58604,100
24 Jun 2022400.00400.00390.12396.54396.54709,400
23 Jun 2022392.38398.34387.60398.13398.13461,800
22 Jun 2022385.37395.39382.04389.76389.76439,200
21 Jun 2022380.51388.56379.30386.36386.36448,000
17 Jun 2022381.15381.86375.97379.17379.17552,400
16 Jun 2022378.44386.63374.73379.55379.55490,100
15 Jun 2022378.19387.67378.19385.42385.42471,700
14 Jun 2022378.07384.00375.90377.13377.13636,600
14 Jun 20221.1 Dividend
13 Jun 2022370.72383.31370.72380.63379.53806,500
10 Jun 2022381.23382.92376.56380.50379.40522,400
09 Jun 2022380.67388.20379.18385.44384.33556,800
08 Jun 2022383.44391.66383.44384.00382.89449,100
07 Jun 2022371.05385.75371.05385.28384.17404,700
06 Jun 2022370.01378.48368.29377.27376.18473,800
03 Jun 2022367.60373.40366.17368.12367.06359,800
02 Jun 2022362.43375.49361.18372.87371.79448,700
01 Jun 2022364.97365.33359.05360.85359.81428,700
31 May 2022364.61366.52359.04363.17362.12640,100
27 May 2022357.46366.08356.35365.91364.85501,800
26 May 2022355.46362.04354.67355.61354.58431,000
25 May 2022342.26356.20342.26352.57351.55511,200
24 May 2022340.77344.63335.60342.17341.18571,600
23 May 2022344.91346.66333.56343.01342.02471,500
20 May 2022338.49342.37330.58341.69340.70590,900
19 May 2022326.65339.73325.48336.43335.46473,300
18 May 2022331.00331.61322.61328.02327.07546,700
17 May 2022340.38340.38331.12336.46335.49431,100
16 May 2022340.20340.20330.72336.45335.48374,900
13 May 2022331.74343.55330.44340.94339.95529,000
12 May 2022323.09337.78321.15327.85326.90705,800
11 May 2022334.84335.62324.51325.13324.19513,700
10 May 2022338.59342.00327.12335.72334.75509,900
09 May 2022335.55338.87331.47333.60332.64596,900
06 May 2022339.62346.02335.30341.79340.80602,600
05 May 2022347.79352.25339.94341.69340.70591,500
04 May 2022345.09354.21337.80353.20352.18608,500
03 May 2022349.28349.28339.59343.84342.85613,100
02 May 2022341.82352.27337.54351.12350.11733,100
29 Apr 2022347.79348.88337.85338.00337.02877,200
28 Apr 2022350.95361.69335.63353.88352.861,938,100
27 Apr 2022370.00377.66368.26372.91371.83710,400
26 Apr 2022377.34379.94366.63369.73368.66715,000
25 Apr 2022377.21379.34369.38378.16377.07678,200
22 Apr 2022390.99392.67378.04378.83377.74287,900
21 Apr 2022399.48402.77390.80391.00389.87366,500
20 Apr 2022394.63397.57390.11396.49395.34324,200
19 Apr 2022378.58397.72378.58394.08392.94424,700
18 Apr 2022384.41388.12376.81379.49378.39339,400
14 Apr 2022390.94393.14386.90387.24386.12256,000
13 Apr 2022387.79392.45386.01392.16391.03381,600
12 Apr 2022390.61396.45388.10388.57387.45439,900
11 Apr 2022389.09395.81385.46387.92386.80425,300
08 Apr 2022404.15404.15394.03394.79393.65691,700
07 Apr 2022389.34398.91386.78397.40396.25471,900
06 Apr 2022387.60393.06378.46391.10389.97586,200
05 Apr 2022394.00403.28391.02391.17390.04572,000
04 Apr 2022398.00404.85393.28403.79402.62586,500
01 Apr 2022405.36405.78390.23397.18396.03628,500
31 Mar 2022408.76410.06404.70407.01405.83740,900
30 Mar 2022412.03413.35402.97406.27405.10345,700
29 Mar 2022402.46414.52401.63412.01410.82525,600
28 Mar 2022397.58399.63388.34399.07397.92501,000
25 Mar 2022393.97394.74386.23394.74393.60488,400
24 Mar 2022394.90394.90386.56393.20392.06289,500
23 Mar 2022396.56397.71390.14393.94392.80322,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...