New Zealand markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
436.36-19.88 (-4.36%)
At close: 04:00PM EST
436.00 -0.36 (-0.08%)
After hours: 07:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2022449.06450.72435.51436.36436.36576,200
24 Jan 2022431.87457.06429.82456.24456.24711,000
21 Jan 2022450.00454.67433.56434.81434.81986,200
20 Jan 2022471.83473.01451.80452.27452.27506,000
19 Jan 2022467.73474.92465.78469.39469.39551,500
18 Jan 2022467.27469.26460.67466.46466.46685,400
14 Jan 2022470.76473.48460.45473.04473.04999,900
13 Jan 2022486.89491.42479.34481.40481.40724,600
12 Jan 2022483.72490.37480.33486.89486.89537,100
11 Jan 2022503.66509.01485.67486.42486.42832,000
10 Jan 2022501.81504.51489.15502.65502.65769,100
07 Jan 2022524.40524.40508.20508.43508.43451,900
06 Jan 2022518.57532.32512.02524.41524.41329,900
05 Jan 2022525.26534.77520.36520.53520.53356,200
04 Jan 2022553.22555.00530.79535.28535.28517,900
03 Jan 2022562.78564.73541.22553.22553.22360,300
31 Dec 2021557.79567.57556.50564.33564.33297,400
30 Dec 2021563.88566.94557.40557.41557.41231,600
29 Dec 2021557.80565.94556.71562.40562.40258,400
28 Dec 2021555.06558.71551.98557.77557.77189,800
27 Dec 2021547.30561.92546.54557.21557.21477,600
23 Dec 2021534.15549.14534.15545.84545.84337,500
22 Dec 2021531.14536.11527.36534.83534.83298,000
21 Dec 2021532.40537.78527.95529.96529.96415,800
20 Dec 2021527.32531.23522.32530.61530.61301,500
17 Dec 2021531.22534.41527.00528.38528.38645,100
16 Dec 2021527.17534.31520.45532.20532.20361,200
15 Dec 2021510.92525.40507.44523.92523.92515,000
14 Dec 2021531.13536.12522.15523.15523.15429,600
14 Dec 20210.94 Dividend
13 Dec 2021533.40540.96530.49537.36536.42448,600
10 Dec 2021531.91535.81529.27534.42533.49315,700
09 Dec 2021533.79537.18528.84530.29529.36274,200
08 Dec 2021538.95546.93531.60534.17533.24346,600
07 Dec 2021521.20537.83519.48537.43536.49404,200
06 Dec 2021523.63523.63514.84517.08516.18320,500
03 Dec 2021527.03527.53517.53521.77520.86293,800
02 Dec 2021512.10527.65511.57525.00524.08363,800
01 Dec 2021519.63528.43511.12511.65510.75342,600
30 Nov 2021532.48538.03522.26524.14523.22901,100
29 Nov 2021528.97539.19525.59533.95533.02323,900
26 Nov 2021534.00540.56528.34529.88528.95205,400
24 Nov 2021531.88538.50529.00533.98533.05209,600
23 Nov 2021534.20536.63526.30531.91530.98277,800
22 Nov 2021532.99538.81528.76533.36532.43298,800
19 Nov 2021546.17549.51534.42535.59534.65615,400
18 Nov 2021533.14536.90529.99536.83535.89342,000
17 Nov 2021524.04534.29521.86531.48530.55404,600
16 Nov 2021516.96527.34514.75525.25524.33411,800
15 Nov 2021515.00522.98507.02517.32516.42762,800
12 Nov 2021509.21522.06507.17513.30512.40784,100
11 Nov 2021494.37507.17493.06506.96506.07498,900
10 Nov 2021495.19499.08492.60495.15494.28244,500
09 Nov 2021499.88508.80496.75498.49497.62453,300
08 Nov 2021493.76497.33487.42496.67495.80257,800
05 Nov 2021505.76507.21492.42495.88495.01486,300
04 Nov 2021487.73509.90486.48509.38508.49596,200
03 Nov 2021487.63489.49480.55485.26484.41364,300
02 Nov 2021488.06490.03478.36486.87486.02462,500
01 Nov 2021489.68489.68479.39487.38486.53457,100
29 Oct 2021478.38490.14474.03488.97488.11351,800
28 Oct 2021480.30482.53473.82479.33478.49473,200
27 Oct 2021469.38482.12468.00480.27479.43571,400
26 Oct 2021467.52469.68462.53465.78464.97362,900
25 Oct 2021464.25469.78460.81466.24465.42293,500
22 Oct 2021467.81472.36463.48464.33463.52408,600
21 Oct 2021460.65468.31456.82467.96467.14457,000
20 Oct 2021465.17468.91455.12458.58457.78576,400
19 Oct 2021460.24467.88456.85465.37464.56519,100
18 Oct 2021458.02467.27456.51459.90459.10762,800
15 Oct 2021473.89475.00453.34454.91454.111,369,200
14 Oct 2021461.00489.89455.96477.48476.641,518,300
13 Oct 2021479.72480.46474.03476.28475.45629,700
12 Oct 2021481.37483.16476.13480.05479.21413,500
11 Oct 2021477.88484.46472.43479.48478.64359,600
08 Oct 2021484.58488.39479.64480.32479.48327,800
07 Oct 2021482.20491.18481.29482.71481.87484,100
06 Oct 2021473.67483.78470.69482.66481.82469,400
05 Oct 2021471.35477.84470.23474.62473.79357,500
04 Oct 2021474.00474.98468.77470.91470.09465,900
01 Oct 2021479.02479.02470.33475.07474.24380,700
30 Sep 2021484.44487.16476.25476.96476.13485,500
29 Sep 2021486.66488.36482.42483.00482.16248,300
28 Sep 2021487.20488.66482.46484.91484.06368,000
27 Sep 2021489.21493.36484.15487.23486.38356,600
24 Sep 2021493.40495.00486.02489.84488.98357,200
23 Sep 2021497.88498.88492.50492.81491.95252,100
22 Sep 2021500.68500.68491.25495.52494.65428,100
21 Sep 2021496.15503.60495.31498.15497.28349,500
20 Sep 2021502.15504.45493.84497.06496.19396,200
17 Sep 2021509.29512.15501.52503.54502.66908,000
16 Sep 2021506.94512.71502.55511.21510.32402,300
15 Sep 2021506.74509.48501.36505.56504.68354,900
14 Sep 2021511.95511.95505.44506.96506.07277,300
14 Sep 20210.94 Dividend
13 Sep 2021510.92513.03504.66511.10509.27441,200
10 Sep 2021515.82516.48510.41510.87509.04323,000
09 Sep 2021522.27525.77515.01516.12514.27255,600
08 Sep 2021515.08522.22512.85521.37519.50319,200
07 Sep 2021514.39516.36508.48514.02512.18446,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...