New Zealand markets open in 3 hours 26 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
385.55-1.52 (-0.39%)
As of 12:33PM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2023387.07388.52383.05385.55385.55215,163
27 Nov 2023370.71389.23370.18387.07387.071,311,900
24 Nov 2023368.71371.14367.24370.32370.32216,700
22 Nov 2023369.95372.58368.64369.49369.49309,000
21 Nov 2023367.84371.16367.80369.31369.31417,900
20 Nov 2023372.95372.95367.90368.50368.50571,500
17 Nov 2023376.96378.42369.58372.42372.42557,000
16 Nov 2023380.96384.06373.16374.74374.74530,200
15 Nov 2023382.00386.51380.27381.43381.43560,100
14 Nov 2023379.52385.20379.35382.41382.41707,000
13 Nov 2023376.82376.82369.32374.55374.55736,000
10 Nov 2023372.00379.33371.03378.51378.51744,800
09 Nov 2023372.65374.57367.67369.69369.69600,800
08 Nov 2023373.36377.27366.58371.84371.84596,000
07 Nov 2023367.20373.54367.20371.70371.70564,800
06 Nov 2023362.53370.37361.82368.25368.25552,600
03 Nov 2023350.29363.22350.29361.94361.94838,100
02 Nov 2023349.00351.84345.76348.38348.38622,700
01 Nov 2023338.98344.70332.13344.13344.13752,600
31 Oct 2023340.50341.72335.30338.99338.99788,400
30 Oct 2023342.80343.37334.28338.71338.71666,400
27 Oct 2023347.51347.51339.01340.60340.60650,000
26 Oct 2023349.71351.04345.32345.94345.94517,000
25 Oct 2023353.82354.55347.94349.91349.91433,500
24 Oct 2023349.85354.25349.76353.59353.59458,500
23 Oct 2023346.00350.60344.33348.30348.30494,800
20 Oct 2023344.05349.45343.78347.69347.69683,700
19 Oct 2023350.23350.23342.91344.31344.31784,500
18 Oct 2023349.30350.37344.48345.12345.12645,300
17 Oct 2023350.06355.72348.51350.49350.49618,300
16 Oct 2023349.32352.03344.48351.68351.68689,000
13 Oct 2023345.35359.76345.35346.81346.81909,300
12 Oct 2023359.60369.37347.21350.17350.171,791,600
11 Oct 2023356.12359.47352.65354.05354.05962,000
10 Oct 2023351.92358.63349.59355.60355.60667,600
09 Oct 2023335.90350.72335.02350.14350.14895,700
06 Oct 2023360.35360.50330.05341.56341.561,941,600
05 Oct 2023367.62368.22361.68363.23363.23659,100
04 Oct 2023365.72371.70362.28371.00371.00603,400
03 Oct 2023380.57380.69362.55364.18364.18663,300
02 Oct 2023377.69382.77376.52380.54380.54398,800
29 Sept 2023384.91385.11377.78378.79378.79471,400
28 Sept 2023380.31383.68377.87382.31382.31390,900
27 Sept 2023380.12384.35377.91380.21380.21490,700
26 Sept 2023386.49386.89378.47379.22379.22543,500
25 Sept 2023378.36386.00378.36383.11383.11388,000
22 Sept 2023379.31383.45376.36381.35381.35456,200
21 Sept 2023382.50382.50375.79378.05378.05430,900
20 Sept 2023384.41388.83384.41384.84384.84329,100
19 Sept 2023381.87383.76379.14382.83382.83321,700
18 Sept 2023387.51388.81382.10384.31384.31496,900
15 Sept 2023397.84398.88387.06388.48388.481,433,900
14 Sept 2023397.10399.18394.32399.07399.07438,000
14 Sept 20231.21 Dividend
13 Sept 2023394.19397.17391.45396.46395.25383,100
12 Sept 2023391.92393.87387.25393.59392.39410,500
11 Sept 2023386.29396.12384.14394.90393.69499,700
08 Sept 2023390.31393.02385.97387.37386.19421,700
07 Sept 2023384.21391.26382.32389.35388.16570,100
06 Sept 2023389.48391.01382.50384.44383.27442,400
05 Sept 2023394.00394.83389.19389.89388.70559,100
01 Sept 2023390.83391.89388.06391.14389.95339,400
31 Aug 2023395.00396.50387.09387.40386.22519,300
30 Aug 2023386.82395.46386.82394.19392.99425,800
29 Aug 2023386.13390.10385.36386.17384.99403,000
28 Aug 2023381.28390.26381.06388.25387.07544,800
25 Aug 2023380.87382.56376.17380.72379.56383,500
24 Aug 2023380.51383.21378.82378.86377.70309,300
23 Aug 2023380.62384.43380.25382.62381.45305,900
22 Aug 2023379.87384.91379.48379.72378.56352,000
21 Aug 2023377.66381.52375.71379.88378.72366,000
18 Aug 2023380.45382.61377.50378.83377.67387,700
17 Aug 2023389.85390.41381.78382.30381.13377,800
16 Aug 2023392.17393.52389.00389.11387.92338,000
15 Aug 2023396.06397.75392.80393.82392.62269,800
14 Aug 2023393.51397.89391.00397.59396.38412,100
11 Aug 2023396.64396.70392.56394.17392.97333,900
10 Aug 2023397.02400.94395.45398.40397.18341,700
09 Aug 2023400.00402.08396.13396.22395.01491,000
08 Aug 2023397.36398.91394.15398.01396.80347,000
07 Aug 2023396.60399.60395.36398.69397.47382,400
04 Aug 2023403.06403.06394.60395.36394.15420,900
03 Aug 2023397.26403.90395.51401.36400.14573,700
02 Aug 2023398.32401.86395.05398.30397.08419,000
01 Aug 2023396.58401.31394.02399.65398.43571,500
31 Jul 2023400.23401.53394.15396.74395.53614,900
28 Jul 2023405.90406.12399.79400.88399.66461,100
27 Jul 2023400.40406.31397.14402.58401.35644,300
26 Jul 2023396.30405.00394.81401.36400.14937,000
25 Jul 2023387.51399.69387.00397.05395.841,026,000
24 Jul 2023400.00401.77383.23385.90384.721,985,000
21 Jul 2023388.40389.66384.48385.44384.26770,900
20 Jul 2023393.16393.25385.24387.83386.65593,800
19 Jul 2023396.59397.72388.76392.33391.13442,600
18 Jul 2023391.00393.78388.33392.29391.09545,400
17 Jul 2023385.78392.62383.21389.74388.55589,900
14 Jul 2023387.66389.40382.95384.66383.49628,300
13 Jul 2023390.71393.33385.48386.87385.691,087,700
12 Jul 2023398.90409.95381.24388.59387.402,752,000
11 Jul 2023346.70350.82346.70349.79348.72479,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...