Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 387.07 | 388.52 | 383.05 | 385.55 | 385.55 | 215,163 |
| 27 Nov 2023 | 370.71 | 389.23 | 370.18 | 387.07 | 387.07 | 1,311,900 |
| 24 Nov 2023 | 368.71 | 371.14 | 367.24 | 370.32 | 370.32 | 216,700 |
| 22 Nov 2023 | 369.95 | 372.58 | 368.64 | 369.49 | 369.49 | 309,000 |
| 21 Nov 2023 | 367.84 | 371.16 | 367.80 | 369.31 | 369.31 | 417,900 |
| 20 Nov 2023 | 372.95 | 372.95 | 367.90 | 368.50 | 368.50 | 571,500 |
| 17 Nov 2023 | 376.96 | 378.42 | 369.58 | 372.42 | 372.42 | 557,000 |
| 16 Nov 2023 | 380.96 | 384.06 | 373.16 | 374.74 | 374.74 | 530,200 |
| 15 Nov 2023 | 382.00 | 386.51 | 380.27 | 381.43 | 381.43 | 560,100 |
| 14 Nov 2023 | 379.52 | 385.20 | 379.35 | 382.41 | 382.41 | 707,000 |
| 13 Nov 2023 | 376.82 | 376.82 | 369.32 | 374.55 | 374.55 | 736,000 |
| 10 Nov 2023 | 372.00 | 379.33 | 371.03 | 378.51 | 378.51 | 744,800 |
| 09 Nov 2023 | 372.65 | 374.57 | 367.67 | 369.69 | 369.69 | 600,800 |
| 08 Nov 2023 | 373.36 | 377.27 | 366.58 | 371.84 | 371.84 | 596,000 |
| 07 Nov 2023 | 367.20 | 373.54 | 367.20 | 371.70 | 371.70 | 564,800 |
| 06 Nov 2023 | 362.53 | 370.37 | 361.82 | 368.25 | 368.25 | 552,600 |
| 03 Nov 2023 | 350.29 | 363.22 | 350.29 | 361.94 | 361.94 | 838,100 |
| 02 Nov 2023 | 349.00 | 351.84 | 345.76 | 348.38 | 348.38 | 622,700 |
| 01 Nov 2023 | 338.98 | 344.70 | 332.13 | 344.13 | 344.13 | 752,600 |
| 31 Oct 2023 | 340.50 | 341.72 | 335.30 | 338.99 | 338.99 | 788,400 |
| 30 Oct 2023 | 342.80 | 343.37 | 334.28 | 338.71 | 338.71 | 666,400 |
| 27 Oct 2023 | 347.51 | 347.51 | 339.01 | 340.60 | 340.60 | 650,000 |
| 26 Oct 2023 | 349.71 | 351.04 | 345.32 | 345.94 | 345.94 | 517,000 |
| 25 Oct 2023 | 353.82 | 354.55 | 347.94 | 349.91 | 349.91 | 433,500 |
| 24 Oct 2023 | 349.85 | 354.25 | 349.76 | 353.59 | 353.59 | 458,500 |
| 23 Oct 2023 | 346.00 | 350.60 | 344.33 | 348.30 | 348.30 | 494,800 |
| 20 Oct 2023 | 344.05 | 349.45 | 343.78 | 347.69 | 347.69 | 683,700 |
| 19 Oct 2023 | 350.23 | 350.23 | 342.91 | 344.31 | 344.31 | 784,500 |
| 18 Oct 2023 | 349.30 | 350.37 | 344.48 | 345.12 | 345.12 | 645,300 |
| 17 Oct 2023 | 350.06 | 355.72 | 348.51 | 350.49 | 350.49 | 618,300 |
| 16 Oct 2023 | 349.32 | 352.03 | 344.48 | 351.68 | 351.68 | 689,000 |
| 13 Oct 2023 | 345.35 | 359.76 | 345.35 | 346.81 | 346.81 | 909,300 |
| 12 Oct 2023 | 359.60 | 369.37 | 347.21 | 350.17 | 350.17 | 1,791,600 |
| 11 Oct 2023 | 356.12 | 359.47 | 352.65 | 354.05 | 354.05 | 962,000 |
| 10 Oct 2023 | 351.92 | 358.63 | 349.59 | 355.60 | 355.60 | 667,600 |
| 09 Oct 2023 | 335.90 | 350.72 | 335.02 | 350.14 | 350.14 | 895,700 |
| 06 Oct 2023 | 360.35 | 360.50 | 330.05 | 341.56 | 341.56 | 1,941,600 |
| 05 Oct 2023 | 367.62 | 368.22 | 361.68 | 363.23 | 363.23 | 659,100 |
| 04 Oct 2023 | 365.72 | 371.70 | 362.28 | 371.00 | 371.00 | 603,400 |
| 03 Oct 2023 | 380.57 | 380.69 | 362.55 | 364.18 | 364.18 | 663,300 |
| 02 Oct 2023 | 377.69 | 382.77 | 376.52 | 380.54 | 380.54 | 398,800 |
| 29 Sept 2023 | 384.91 | 385.11 | 377.78 | 378.79 | 378.79 | 471,400 |
| 28 Sept 2023 | 380.31 | 383.68 | 377.87 | 382.31 | 382.31 | 390,900 |
| 27 Sept 2023 | 380.12 | 384.35 | 377.91 | 380.21 | 380.21 | 490,700 |
| 26 Sept 2023 | 386.49 | 386.89 | 378.47 | 379.22 | 379.22 | 543,500 |
| 25 Sept 2023 | 378.36 | 386.00 | 378.36 | 383.11 | 383.11 | 388,000 |
| 22 Sept 2023 | 379.31 | 383.45 | 376.36 | 381.35 | 381.35 | 456,200 |
| 21 Sept 2023 | 382.50 | 382.50 | 375.79 | 378.05 | 378.05 | 430,900 |
| 20 Sept 2023 | 384.41 | 388.83 | 384.41 | 384.84 | 384.84 | 329,100 |
| 19 Sept 2023 | 381.87 | 383.76 | 379.14 | 382.83 | 382.83 | 321,700 |
| 18 Sept 2023 | 387.51 | 388.81 | 382.10 | 384.31 | 384.31 | 496,900 |
| 15 Sept 2023 | 397.84 | 398.88 | 387.06 | 388.48 | 388.48 | 1,433,900 |
| 14 Sept 2023 | 397.10 | 399.18 | 394.32 | 399.07 | 399.07 | 438,000 |
| 14 Sept 2023 | 1.21 Dividend | |||||
| 13 Sept 2023 | 394.19 | 397.17 | 391.45 | 396.46 | 395.25 | 383,100 |
| 12 Sept 2023 | 391.92 | 393.87 | 387.25 | 393.59 | 392.39 | 410,500 |
| 11 Sept 2023 | 386.29 | 396.12 | 384.14 | 394.90 | 393.69 | 499,700 |
| 08 Sept 2023 | 390.31 | 393.02 | 385.97 | 387.37 | 386.19 | 421,700 |
| 07 Sept 2023 | 384.21 | 391.26 | 382.32 | 389.35 | 388.16 | 570,100 |
| 06 Sept 2023 | 389.48 | 391.01 | 382.50 | 384.44 | 383.27 | 442,400 |
| 05 Sept 2023 | 394.00 | 394.83 | 389.19 | 389.89 | 388.70 | 559,100 |
| 01 Sept 2023 | 390.83 | 391.89 | 388.06 | 391.14 | 389.95 | 339,400 |
| 31 Aug 2023 | 395.00 | 396.50 | 387.09 | 387.40 | 386.22 | 519,300 |
| 30 Aug 2023 | 386.82 | 395.46 | 386.82 | 394.19 | 392.99 | 425,800 |
| 29 Aug 2023 | 386.13 | 390.10 | 385.36 | 386.17 | 384.99 | 403,000 |
| 28 Aug 2023 | 381.28 | 390.26 | 381.06 | 388.25 | 387.07 | 544,800 |
| 25 Aug 2023 | 380.87 | 382.56 | 376.17 | 380.72 | 379.56 | 383,500 |
| 24 Aug 2023 | 380.51 | 383.21 | 378.82 | 378.86 | 377.70 | 309,300 |
| 23 Aug 2023 | 380.62 | 384.43 | 380.25 | 382.62 | 381.45 | 305,900 |
| 22 Aug 2023 | 379.87 | 384.91 | 379.48 | 379.72 | 378.56 | 352,000 |
| 21 Aug 2023 | 377.66 | 381.52 | 375.71 | 379.88 | 378.72 | 366,000 |
| 18 Aug 2023 | 380.45 | 382.61 | 377.50 | 378.83 | 377.67 | 387,700 |
| 17 Aug 2023 | 389.85 | 390.41 | 381.78 | 382.30 | 381.13 | 377,800 |
| 16 Aug 2023 | 392.17 | 393.52 | 389.00 | 389.11 | 387.92 | 338,000 |
| 15 Aug 2023 | 396.06 | 397.75 | 392.80 | 393.82 | 392.62 | 269,800 |
| 14 Aug 2023 | 393.51 | 397.89 | 391.00 | 397.59 | 396.38 | 412,100 |
| 11 Aug 2023 | 396.64 | 396.70 | 392.56 | 394.17 | 392.97 | 333,900 |
| 10 Aug 2023 | 397.02 | 400.94 | 395.45 | 398.40 | 397.18 | 341,700 |
| 09 Aug 2023 | 400.00 | 402.08 | 396.13 | 396.22 | 395.01 | 491,000 |
| 08 Aug 2023 | 397.36 | 398.91 | 394.15 | 398.01 | 396.80 | 347,000 |
| 07 Aug 2023 | 396.60 | 399.60 | 395.36 | 398.69 | 397.47 | 382,400 |
| 04 Aug 2023 | 403.06 | 403.06 | 394.60 | 395.36 | 394.15 | 420,900 |
| 03 Aug 2023 | 397.26 | 403.90 | 395.51 | 401.36 | 400.14 | 573,700 |
| 02 Aug 2023 | 398.32 | 401.86 | 395.05 | 398.30 | 397.08 | 419,000 |
| 01 Aug 2023 | 396.58 | 401.31 | 394.02 | 399.65 | 398.43 | 571,500 |
| 31 Jul 2023 | 400.23 | 401.53 | 394.15 | 396.74 | 395.53 | 614,900 |
| 28 Jul 2023 | 405.90 | 406.12 | 399.79 | 400.88 | 399.66 | 461,100 |
| 27 Jul 2023 | 400.40 | 406.31 | 397.14 | 402.58 | 401.35 | 644,300 |
| 26 Jul 2023 | 396.30 | 405.00 | 394.81 | 401.36 | 400.14 | 937,000 |
| 25 Jul 2023 | 387.51 | 399.69 | 387.00 | 397.05 | 395.84 | 1,026,000 |
| 24 Jul 2023 | 400.00 | 401.77 | 383.23 | 385.90 | 384.72 | 1,985,000 |
| 21 Jul 2023 | 388.40 | 389.66 | 384.48 | 385.44 | 384.26 | 770,900 |
| 20 Jul 2023 | 393.16 | 393.25 | 385.24 | 387.83 | 386.65 | 593,800 |
| 19 Jul 2023 | 396.59 | 397.72 | 388.76 | 392.33 | 391.13 | 442,600 |
| 18 Jul 2023 | 391.00 | 393.78 | 388.33 | 392.29 | 391.09 | 545,400 |
| 17 Jul 2023 | 385.78 | 392.62 | 383.21 | 389.74 | 388.55 | 589,900 |
| 14 Jul 2023 | 387.66 | 389.40 | 382.95 | 384.66 | 383.49 | 628,300 |
| 13 Jul 2023 | 390.71 | 393.33 | 385.48 | 386.87 | 385.69 | 1,087,700 |
| 12 Jul 2023 | 398.90 | 409.95 | 381.24 | 388.59 | 387.40 | 2,752,000 |
| 11 Jul 2023 | 346.70 | 350.82 | 346.70 | 349.79 | 348.72 | 479,400 |
| *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.