Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
415.55+11.38 (+2.82%)
At close: 04:00PM EDT
415.00 -0.55 (-0.13%)
After hours: 05:22PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2024403.12419.04401.52415.55415.551,422,028
Jul 19, 2024407.34411.72400.03404.17404.171,612,900
Jul 18, 2024409.80434.98406.16409.04409.043,127,800
Jul 17, 2024486.36489.40472.60473.27473.27956,500
Jul 16, 2024485.00492.63482.88489.85489.85572,900
Jul 15, 2024491.60492.82482.85483.03483.03581,300
Jul 12, 2024476.68496.23476.68491.48491.48720,500
Jul 11, 2024481.11485.01472.19473.09473.09421,200
Jul 10, 2024477.90480.02470.50477.99477.99626,400
Jul 09, 2024500.35501.45476.87477.83477.83757,300
Jul 08, 2024508.57509.09498.39500.33500.33614,300
Jul 05, 2024494.89496.85490.29493.73493.73362,600
Jul 03, 2024493.77500.93492.90497.33497.33221,300
Jul 02, 2024504.72504.72491.07492.61492.61443,200
Jul 01, 2024516.37516.37498.41505.35505.35472,200
Jun 28, 2024516.29521.50512.85516.33516.33882,800
Jun 27, 2024519.92520.00514.32515.99515.99267,000
Jun 26, 2024526.66526.66519.35519.37519.37255,000
Jun 25, 2024532.52532.76522.87527.87527.87333,000
Jun 24, 2024520.77535.26518.58533.42533.42500,200
Jun 21, 2024526.94527.83514.04521.83521.83859,900
Jun 20, 2024534.00534.00522.42525.00525.00401,500
Jun 18, 2024532.25535.98527.82533.64533.64356,200
Jun 17, 2024522.28534.45520.88532.16532.16427,900
Jun 14, 2024525.20529.73521.40521.41521.41374,200
Jun 14, 20241.51 Dividend
Jun 13, 2024538.37538.37524.28528.75527.24401,600
Jun 12, 2024532.04538.44529.72531.40529.88387,800
Jun 11, 2024526.55528.20519.87527.95526.44411,000
Jun 10, 2024513.00526.93511.51526.55525.05511,500
Jun 07, 2024511.51518.43510.53513.55512.08269,100
Jun 06, 2024519.26522.02510.39513.69512.22319,500
Jun 05, 2024521.94524.27516.42517.10515.62367,200
Jun 04, 2024522.77527.17516.55520.98519.49485,800
Jun 03, 2024505.50524.24504.00522.98521.49682,800
May 31, 2024508.58509.62499.50508.58507.13966,400
May 30, 2024514.24514.95503.89509.10507.65332,600
May 29, 2024507.50510.83505.27510.01508.55478,600
May 28, 2024500.82509.45500.82509.08507.63411,700
May 24, 2024503.74505.56500.75502.16500.73368,300
May 23, 2024513.38513.38501.21502.13500.70442,100
May 22, 2024513.63515.09508.35511.92510.46338,300
May 21, 2024517.23518.00511.15513.72512.25202,900
May 20, 2024513.10518.25511.58516.08514.61268,600
May 17, 2024514.09519.99512.18513.03511.56343,500
May 16, 2024514.29521.69512.75513.30511.83390,000
May 15, 2024511.68521.67511.68517.68516.20503,400
May 14, 2024511.04514.10503.03510.71509.25411,200
May 13, 2024519.35522.74509.79510.24508.78439,500
May 10, 2024519.69522.14516.40518.65517.17224,500
May 09, 2024517.09520.56514.48517.26515.78268,600
May 08, 2024515.48522.12515.48516.67515.19399,400
May 07, 2024520.89522.81517.05517.23515.75496,000
May 06, 2024516.87525.62515.17522.38520.89419,200
May 03, 2024518.30518.99509.08514.33512.86583,500
May 02, 2024517.32520.02511.70512.70511.24470,000
May 01, 2024525.58528.99515.00516.42514.95690,400
Apr 30, 2024528.41542.75522.91529.27527.761,314,400
Apr 29, 2024530.30539.99508.29527.13525.621,902,600
Apr 26, 2024492.37502.63491.28499.07497.64958,100
Apr 25, 2024487.97498.44484.67494.77493.36661,700
Apr 24, 2024479.61488.84478.04487.71486.32719,400
Apr 23, 2024475.59483.51471.61481.16479.79663,600
Apr 22, 2024477.45477.45469.17471.28469.93578,200
Apr 19, 2024483.32483.32469.99473.55472.20590,300
Apr 18, 2024483.08487.44478.57481.66480.28350,500
Apr 17, 2024490.33490.33479.61482.05480.67328,700
Apr 16, 2024489.19489.58484.11486.65485.26346,100
Apr 15, 2024498.88500.18487.94488.02486.63406,300
Apr 12, 2024500.83502.60494.92495.31493.90475,700
Apr 11, 2024507.93507.93498.51504.52503.08408,200
Apr 10, 2024493.85507.93491.09506.83505.38771,600
Apr 09, 2024500.10501.14493.96498.45497.03556,400
Apr 08, 2024492.75503.19492.75501.98500.55762,600
Apr 05, 2024485.00494.96485.00493.20491.79696,400
Apr 04, 2024506.00506.00482.78482.86481.48842,300
Apr 03, 2024495.89508.44494.82505.86504.421,070,000
Apr 02, 2024493.30498.21487.95497.26495.84518,300
Apr 01, 2024495.05498.10492.13493.92492.51626,900
Mar 28, 2024493.73497.14489.77496.88495.46668,800
Mar 27, 2024485.86493.19485.06492.13490.72997,400
Mar 26, 2024471.44483.49467.34483.00481.62955,800
Mar 25, 2024458.95467.00458.01465.11463.78521,300
Mar 22, 2024457.00459.38454.39458.42457.11396,000
Mar 21, 2024451.05456.64448.21455.87454.57591,900
Mar 20, 2024445.80451.83445.11451.72450.43366,000
Mar 19, 2024443.95445.13440.25444.90443.63427,700
Mar 18, 2024442.46446.03440.37442.79441.53430,900
Mar 15, 2024440.27445.71439.99441.22439.96512,100
Mar 14, 2024450.26451.99443.05443.66442.39408,100
Mar 14, 20241.51 Dividend
Mar 13, 2024453.33454.22449.16452.48449.68498,600
Mar 12, 2024444.94453.04444.67452.58449.78494,600
Mar 11, 2024443.68445.92439.51443.90441.16422,500
Mar 08, 2024445.84450.45442.85445.01442.26476,000
Mar 07, 2024448.94452.62446.85447.37444.60523,000
Mar 06, 2024451.72451.94443.83447.24444.47501,400
Mar 05, 2024450.32450.80445.83449.59446.81344,800
Mar 04, 2024447.45452.28446.53449.99447.21419,100
Mar 01, 2024448.00449.48444.69447.23444.46423,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...