Canada markets close in 4 hours 14 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
432.80+5.51 (+1.29%)
As of 11:43AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2021428.20435.08429.62432.80432.80275,094
May 14, 2021424.31430.08423.51427.29427.29636,200
May 13, 2021425.28431.66422.29422.40422.40594,900
May 12, 2021420.00447.50419.24425.44425.441,772,100
May 11, 2021428.62430.01419.49422.34422.34730,300
May 10, 2021432.58435.50428.34431.07431.07596,700
May 07, 2021430.60434.26430.60432.47432.47566,000
May 06, 2021434.48436.52428.44430.03430.03525,200
May 05, 2021436.00436.00428.10431.89431.89510,900
May 04, 2021430.82436.63430.00433.99433.99744,300
May 03, 2021426.80435.67424.64433.59433.59793,500
Apr. 30, 2021415.98428.78415.74422.34422.34733,900
Apr. 29, 2021401.44419.36391.26415.98415.981,139,000
Apr. 28, 2021401.03408.74399.47403.95403.95904,100
Apr. 27, 2021400.02403.38399.49401.03401.03456,600
Apr. 26, 2021398.94402.67395.61400.21400.21434,800
Apr. 23, 2021399.55401.02395.50397.71397.71368,300
Apr. 22, 2021396.05400.58393.50398.76398.76429,400
Apr. 21, 2021398.14398.14393.59394.80394.80348,200
Apr. 20, 2021398.28402.16396.51398.05398.05563,600
Apr. 19, 2021393.58399.39393.58397.96397.96407,700
Apr. 16, 2021395.00396.01392.31394.83394.83253,500
Apr. 15, 2021392.00393.43388.40392.99392.99454,000
Apr. 14, 2021394.61396.27387.62390.64390.64401,400
Apr. 13, 2021392.22397.33391.08394.93394.93494,900
Apr. 12, 2021391.07392.57387.35390.62390.62420,000
Apr. 09, 2021382.87390.43382.68390.35390.35440,600
Apr. 08, 2021385.50387.01381.15383.92383.92362,200
Apr. 07, 2021380.25383.97377.35382.30382.30282,800
Apr. 06, 2021374.37384.00372.81380.68380.68510,000
Apr. 05, 2021373.00373.75367.29371.64371.64701,700
Apr. 01, 2021370.00376.73367.48373.38373.38567,600
Mar. 31, 2021369.53372.34366.77367.79367.79513,700
Mar. 30, 2021370.60370.98365.58368.13368.13548,900
Mar. 29, 2021372.41377.98370.03372.08372.08460,400
Mar. 26, 2021366.25372.05365.05371.84371.84476,000
Mar. 25, 2021366.12368.45364.01367.60367.60627,800
Mar. 24, 2021374.01374.03363.57366.22366.22751,400
Mar. 23, 2021369.71374.94367.68374.42374.42608,500
Mar. 22, 2021363.71370.32363.50369.32369.32555,400
Mar. 19, 2021365.40366.58361.74363.70363.70898,200
Mar. 18, 2021360.76364.46355.27363.82363.82583,900
Mar. 17, 2021363.22364.38359.31363.25363.25646,400
Mar. 16, 2021365.07367.62362.34366.01366.01687,700
Mar. 15, 2021361.75363.17357.50362.97362.97758,300
Mar. 12, 2021353.73361.63353.23361.11361.11683,100
Mar. 12, 20210.94 Dividend
Mar. 11, 2021358.75362.45355.09358.37357.43990,600
Mar. 10, 2021356.63360.74352.46357.93356.991,581,900
Mar. 09, 2021339.36354.61337.08354.08353.151,405,000
Mar. 08, 2021330.00336.60325.63333.51332.64990,800
Mar. 05, 2021330.19331.39319.71330.24329.37736,000
Mar. 04, 2021332.93338.92326.66330.53329.66767,600
Mar. 03, 2021340.98342.64332.28332.73331.86802,000
Mar. 02, 2021345.57347.50340.94343.01342.11592,200
Mar. 01, 2021349.56349.60344.52345.06344.151,157,600
Feb. 26, 2021339.26348.64337.10346.51345.601,340,600
Feb. 25, 2021340.00344.19331.22339.00338.112,628,600
Feb. 24, 2021367.35368.47360.01364.59363.63624,800
Feb. 23, 2021364.00369.03358.36366.74365.78639,000
Feb. 22, 2021371.00371.99361.19365.16364.20768,900
Feb. 19, 2021378.08378.24371.00371.46370.49501,100
Feb. 18, 2021375.67378.90374.46377.14376.15302,900
Feb. 17, 2021377.10377.10370.67376.49375.50534,200
Feb. 16, 2021386.17387.46377.68377.92376.93469,600
Feb. 12, 2021385.07388.05382.31385.17384.16355,200
Feb. 11, 2021383.27385.94380.99385.20384.19462,100
Feb. 10, 2021384.02386.48381.09382.06381.06465,800
Feb. 09, 2021380.30384.30379.04382.96381.96399,700
Feb. 08, 2021375.29380.49374.51380.06379.06443,500
Feb. 05, 2021374.07382.10373.49377.23376.24518,600
Feb. 04, 2021373.77374.47371.00373.00372.02456,500
Feb. 03, 2021376.68379.85372.00373.33372.35495,500
Feb. 02, 2021374.60382.87373.64377.22376.23460,200
Feb. 01, 2021370.00375.99368.25371.42370.45471,700
Jan. 29, 2021371.33376.98369.71370.76369.79506,300
Jan. 28, 2021378.24378.24366.50371.60370.63763,200
Jan. 27, 2021376.87381.00371.04376.91375.92635,700
Jan. 26, 2021378.50380.99374.00378.84377.85581,500
Jan. 25, 2021381.24384.00376.65378.49377.50424,200
Jan. 22, 2021381.57381.57375.86380.37379.37341,400
Jan. 21, 2021379.00382.74376.00381.12380.12500,600
Jan. 20, 2021373.50379.23371.00379.00378.01412,800
Jan. 19, 2021377.90379.62372.58372.65371.67510,400
Jan. 15, 2021374.80377.23371.34375.23374.25494,800
Jan. 14, 2021385.43385.43373.64373.80372.82655,800
Jan. 13, 2021385.00387.89381.82381.86380.86443,000
Jan. 12, 2021391.91394.31384.20385.50384.49561,900
Jan. 11, 2021389.51397.40387.95390.54389.52629,800
Jan. 08, 2021382.28388.94381.19388.83387.81491,500
Jan. 07, 2021378.11387.29378.11383.19382.18528,900
Jan. 06, 2021378.01385.70377.42384.87383.86629,700
Jan. 05, 2021378.00382.22377.81381.34380.34547,100
Jan. 04, 2021383.00383.30377.02379.50378.50663,400
Dec. 31, 2020384.60385.40379.62383.46382.45425,700
Dec. 30, 2020385.70389.88383.62384.62383.61491,900
Dec. 29, 2020399.04400.00382.43384.36383.35929,400
Dec. 28, 2020400.11403.62396.54400.18399.13587,600
Dec. 24, 2020402.52404.56395.66396.73395.69184,300
Dec. 23, 2020398.00404.57396.18403.75402.69566,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...