New Zealand markets close in 1 hour 9 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
322.22+10.71 (+3.44%)
At close: 04:00PM EDT
322.32 +0.10 (+0.03%)
After hours: 07:57PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023314.81324.01312.71322.22322.221,338,600
24 Mar 2023315.69316.36310.60311.51311.51819,900
23 Mar 2023313.77318.78312.33315.43315.43520,100
22 Mar 2023316.39318.15311.90312.28312.28468,700
21 Mar 2023317.42319.05314.72317.64317.64458,100
20 Mar 2023310.81317.82310.81317.18317.18869,400
17 Mar 2023314.27317.48307.57310.67310.671,944,200
16 Mar 2023312.96317.55310.72313.94313.94837,700
15 Mar 2023304.73313.56303.90312.60312.60772,400
14 Mar 2023305.06308.47303.81307.10307.10564,500
14 Mar 20231.21 Dividend
13 Mar 2023300.00308.80297.73302.59301.38853,900
10 Mar 2023309.58309.58298.77300.16298.96966,600
09 Mar 2023312.33314.14307.31309.12307.88552,500
08 Mar 2023308.71312.94308.00312.13310.88886,600
07 Mar 2023316.24320.55310.54310.85309.611,002,500
06 Mar 2023309.67319.10309.16316.32315.061,510,800
03 Mar 2023301.90307.77301.46304.76303.54894,400
02 Mar 2023302.00305.87300.00305.32304.10680,500
01 Mar 2023293.84302.65293.24301.73300.521,368,000
28 Feb 2023292.53297.91291.32294.01292.831,387,500
27 Feb 2023298.02300.47291.00295.63294.451,821,100
24 Feb 2023302.10310.50297.00297.47296.282,165,700
23 Feb 2023315.15319.30302.14307.86306.633,821,500
22 Feb 2023347.07351.65341.35348.46347.071,207,200
21 Feb 2023352.61354.54348.33350.23348.83505,300
17 Feb 2023355.88357.46351.51357.36355.93819,500
16 Feb 2023356.62359.92354.52356.83355.40425,100
15 Feb 2023346.87360.32346.87360.10358.66549,900
14 Feb 2023354.64354.64345.69347.58346.19448,400
13 Feb 2023354.21357.86352.39355.05353.63486,300
10 Feb 2023352.92359.35352.72354.06352.64699,500
09 Feb 2023357.33358.14353.88354.97353.55512,100
08 Feb 2023355.76356.19350.21353.59352.18295,300
07 Feb 2023353.81357.71350.30357.20355.77303,500
06 Feb 2023357.28361.15354.70355.98354.56494,800
03 Feb 2023357.16363.24355.06359.62358.18392,900
02 Feb 2023365.10369.97356.31360.47359.03695,800
01 Feb 2023351.35363.18350.24359.79358.35756,900
31 Jan 2023346.24353.62343.37353.00351.59634,800
30 Jan 2023354.47357.22347.80348.49347.10459,800
27 Jan 2023354.25358.25352.69355.17353.75463,500
26 Jan 2023353.41360.74351.11354.04352.62759,000
25 Jan 2023336.00351.00335.74350.64349.24605,500
24 Jan 2023342.79343.53334.39339.34337.98574,300
23 Jan 2023345.40347.49337.65345.45344.07614,600
20 Jan 2023350.91350.91342.10348.04346.65577,200
19 Jan 2023345.77354.49345.74348.85347.46852,000
18 Jan 2023347.61350.92344.33346.48345.09720,500
17 Jan 2023345.00350.87342.03344.19342.81685,400
13 Jan 2023331.99337.83323.22337.44336.091,104,300
12 Jan 2023350.72351.01336.83337.62336.27760,100
11 Jan 2023342.61349.97341.83349.85348.45679,600
10 Jan 2023331.85340.84330.67339.73338.37649,500
09 Jan 2023345.00349.78333.02333.88332.54632,000
06 Jan 2023338.77343.16334.75342.62341.25499,000
05 Jan 2023341.00341.00335.02338.83337.48475,700
04 Jan 2023343.09345.55339.51344.39343.01578,200
03 Jan 2023350.88350.88333.62339.27337.91580,000
30 Dec 2022346.84346.84341.55346.40345.01288,100
29 Dec 2022346.40353.21345.02349.80348.40273,800
28 Dec 2022354.32355.74344.38344.41343.03306,900
27 Dec 2022352.05354.94347.48354.40352.98303,000
23 Dec 2022351.35354.34347.00353.02351.61325,500
22 Dec 2022355.84355.84343.92352.21350.80350,600
21 Dec 2022355.11360.29355.06358.33356.90392,100
20 Dec 2022355.97355.99349.81353.73352.32354,300
19 Dec 2022358.25360.72354.81356.33354.91392,600
16 Dec 2022354.09361.69351.24357.23355.80854,400
15 Dec 2022365.05365.05351.48356.99355.56649,500
14 Dec 2022360.00369.18358.19366.74365.27654,100
14 Dec 20221.1 Dividend
13 Dec 2022371.63374.11361.64361.87359.33689,100
12 Dec 2022363.30364.59358.57363.35360.80541,900
09 Dec 2022372.74378.64362.51362.65360.10562,400
08 Dec 2022373.46375.55368.63374.94372.31449,800
07 Dec 2022368.64373.59366.67372.14369.53364,600
06 Dec 2022378.74379.00363.73369.36366.76624,100
05 Dec 2022387.45387.60378.16381.26378.58573,400
02 Dec 2022381.10385.04379.38382.76380.07393,800
01 Dec 2022391.22392.04384.85385.58382.87371,100
30 Nov 2022383.05391.00377.08388.73386.00890,200
29 Nov 2022381.41384.49378.46383.06380.37385,400
28 Nov 2022388.94391.53381.77382.29379.60376,000
25 Nov 2022392.56395.00387.31389.06386.33184,900
23 Nov 2022378.86392.00378.53391.74388.99486,500
22 Nov 2022375.84377.83372.50376.07373.43349,600
21 Nov 2022368.58379.57368.58377.83375.18690,800
18 Nov 2022374.19381.80365.06367.89365.31791,700
17 Nov 2022359.85366.81355.73366.73364.15429,200
16 Nov 2022368.64376.59361.92364.47361.91467,900
15 Nov 2022372.43375.53365.73366.74364.16597,300
14 Nov 2022365.71378.04363.91370.23367.63773,000
11 Nov 2022357.40370.72356.67366.52363.94698,300
10 Nov 2022347.79358.51342.57357.82355.31833,400
09 Nov 2022336.83339.90332.75338.54336.16530,700
08 Nov 2022347.96351.35335.00337.49335.12572,700
07 Nov 2022359.95360.38347.49347.93345.49807,400
04 Nov 2022354.42360.07347.93359.65357.12894,000
03 Nov 2022335.04353.15335.04352.07349.60895,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...