New Zealand markets open in 9 hours 22 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
382.76-2.82 (-0.73%)
At close: 04:00PM EST
385.26 +2.50 (+0.65%)
Pre-market: 06:36AM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022381.10385.04379.38382.76382.76393,800
01 Dec 2022391.22392.04384.85385.58385.58371,100
30 Nov 2022383.05391.00377.08388.73388.73890,200
29 Nov 2022381.41384.49378.46383.06383.06385,400
28 Nov 2022388.94391.53381.77382.29382.29376,000
25 Nov 2022392.56395.00387.31389.06389.06184,900
23 Nov 2022378.86392.00378.53391.74391.74486,500
22 Nov 2022375.84377.83372.50376.07376.07349,600
21 Nov 2022368.58379.57368.58377.83377.83690,800
18 Nov 2022374.19381.80365.06367.89367.89791,700
17 Nov 2022359.85366.81355.73366.73366.73429,200
16 Nov 2022368.64376.59361.92364.47364.47467,900
15 Nov 2022372.43375.53365.73366.74366.74597,300
14 Nov 2022365.71378.04363.91370.23370.23773,000
11 Nov 2022357.40370.72356.67366.52366.52698,300
10 Nov 2022347.79358.51342.57357.82357.82833,400
09 Nov 2022336.83339.90332.75338.54338.54530,700
08 Nov 2022347.96351.35335.00337.49337.49572,700
07 Nov 2022359.95360.38347.49347.93347.93807,400
04 Nov 2022354.42360.07347.93359.65359.65894,000
03 Nov 2022335.04353.15335.04352.07352.07895,100
02 Nov 2022334.48349.00333.56339.03339.031,064,900
01 Nov 2022334.15334.85330.11333.44333.44665,000
31 Oct 2022334.99339.20331.58332.24332.24547,000
28 Oct 2022328.94335.06327.80334.80334.80481,600
27 Oct 2022326.91337.92326.91331.50331.50899,600
26 Oct 2022329.77331.15321.57322.02322.02826,800
25 Oct 2022324.97332.79324.82328.88328.88610,500
24 Oct 2022322.98323.59315.69323.16323.16614,200
21 Oct 2022320.42322.74314.12321.56321.56754,000
20 Oct 2022322.22327.71318.91319.50319.50664,400
19 Oct 2022327.59331.97321.43323.40323.40720,800
18 Oct 2022323.46331.33322.04328.90328.901,164,700
17 Oct 2022322.99326.99318.14321.16321.16982,800
14 Oct 2022334.00334.13316.93317.34317.341,361,200
13 Oct 2022318.00335.93313.08333.26333.262,912,700
12 Oct 2022303.30305.24299.41301.76301.76800,900
11 Oct 2022310.52312.04302.35303.50303.50974,200
10 Oct 2022315.70316.01304.42309.67309.67993,600
07 Oct 2022320.43321.04312.86314.52314.52713,700
06 Oct 2022336.28336.75320.89324.22324.22713,100
05 Oct 2022328.00336.65324.53335.13335.13661,500
04 Oct 2022328.94333.84327.33330.61330.611,030,300
03 Oct 2022311.15318.33300.63316.44316.44843,700
30 Sept 2022315.29319.68310.07310.20310.20589,500
29 Sept 2022318.64323.32310.99316.35316.35754,700
28 Sept 2022318.14323.38313.18321.18321.18599,200
27 Sept 2022326.84328.92313.22314.19314.19854,400
26 Sept 2022329.54329.54321.46324.74324.74764,300
23 Sept 2022324.00336.52322.01330.00330.001,384,400
22 Sept 2022330.11331.67319.62320.14320.141,021,600
21 Sept 2022334.40341.23330.56333.20333.20900,700
20 Sept 2022329.79336.21326.82332.35332.351,150,000
19 Sept 2022341.21342.73330.04332.98332.98906,000
16 Sept 2022348.26350.95338.83342.97342.97920,900
15 Sept 2022339.62351.16339.44349.51349.51832,600
14 Sept 2022350.39350.59337.85340.28340.281,247,200
14 Sept 20221.1 Dividend
13 Sept 2022357.30357.30349.80350.38349.28787,200
12 Sept 2022373.10378.36363.69364.44363.30586,700
09 Sept 2022363.72368.61360.54367.12365.97766,000
08 Sept 2022359.57363.82357.34362.00360.86710,200
07 Sept 2022363.88366.85359.93362.61361.47772,600
06 Sept 2022365.84365.84356.02362.77361.63659,300
02 Sept 2022374.61374.61364.51365.80364.65472,800
01 Sept 2022370.16372.74367.26371.62370.45453,400
31 Aug 2022381.09381.69370.90371.86370.69526,500
30 Aug 2022379.56385.30377.55380.37379.18439,700
29 Aug 2022387.18387.30378.46378.51377.32594,200
26 Aug 2022407.27407.48390.24390.28389.05450,800
25 Aug 2022399.31408.39396.12406.97405.69342,000
24 Aug 2022393.32397.36390.02396.96395.71376,300
23 Aug 2022401.89402.60391.66392.46391.23451,400
22 Aug 2022400.42403.30397.54401.21399.95521,400
19 Aug 2022416.29416.71403.63405.20403.93489,800
18 Aug 2022412.22417.23410.66416.95415.64446,500
17 Aug 2022408.74415.82406.89411.99410.70573,700
16 Aug 2022409.96415.60408.98410.93409.64509,700
15 Aug 2022411.99414.51408.79410.86409.57430,700
12 Aug 2022406.21415.50406.09412.24410.95510,000
11 Aug 2022409.00410.67403.30404.13402.86518,200
10 Aug 2022398.20409.00396.94405.75404.48770,100
09 Aug 2022395.11396.12390.85392.56391.33556,500
08 Aug 2022390.76397.16389.77394.89393.65543,700
05 Aug 2022390.00391.98386.98387.93386.71413,600
04 Aug 2022390.41394.34387.78391.34390.11597,000
03 Aug 2022394.02394.02388.30390.91389.68567,000
02 Aug 2022388.74395.75386.40391.07389.84432,400
01 Aug 2022392.31395.25389.67390.12388.90535,600
29 Jul 2022389.60394.73385.26392.11390.88903,200
28 Jul 2022394.55397.05389.25389.82388.60696,000
27 Jul 2022389.34395.43389.30392.99391.76715,100
26 Jul 2022385.00393.97380.75386.75385.54865,600
25 Jul 2022401.19403.08385.83387.99386.77953,200
22 Jul 2022405.40411.55396.15399.27398.02602,500
21 Jul 2022413.99426.44404.38405.64404.371,089,700
20 Jul 2022410.05416.08409.41410.86409.57880,600
19 Jul 2022409.99412.31404.07410.24408.95552,600
18 Jul 2022409.26411.21404.34406.81405.53458,700
15 Jul 2022401.69406.91399.55406.60405.32411,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...