Canada markets close in 5 hours 34 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
499.61+4.85 (+0.98%)
As of 10:26AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024492.37500.60491.28499.61499.6178,869
Apr 25, 2024487.97498.44484.67494.77494.77661,000
Apr 24, 2024479.61488.84478.04487.71487.71719,400
Apr 23, 2024475.59483.51471.61481.16481.16663,600
Apr 22, 2024477.45477.45469.17471.28471.28578,200
Apr 19, 2024483.32483.32469.99473.55473.55590,300
Apr 18, 2024483.08487.44478.57481.66481.66350,500
Apr 17, 2024490.33490.33479.61482.05482.05328,700
Apr 16, 2024489.19489.58484.11486.65486.65346,100
Apr 15, 2024498.88500.18487.94488.02488.02406,300
Apr 12, 2024500.83502.60494.92495.31495.31475,700
Apr 11, 2024507.93507.93498.51504.52504.52408,200
Apr 10, 2024493.85507.93491.09506.83506.83771,600
Apr 09, 2024500.10501.14493.96498.45498.45556,400
Apr 08, 2024492.75503.19492.75501.98501.98762,600
Apr 05, 2024485.00494.96485.00493.20493.20696,400
Apr 04, 2024506.00506.00482.78482.86482.86842,300
Apr 03, 2024495.89508.44494.82505.86505.861,070,000
Apr 02, 2024493.30498.21487.95497.26497.26518,300
Apr 01, 2024495.05498.10492.13493.92493.92626,900
Mar 28, 2024493.73497.14489.77496.88496.88668,800
Mar 27, 2024485.86493.19485.06492.13492.13997,400
Mar 26, 2024471.44483.49467.34483.00483.00955,800
Mar 25, 2024458.95467.00458.01465.11465.11521,300
Mar 22, 2024457.00459.38454.39458.42458.42396,000
Mar 21, 2024451.05456.64448.21455.87455.87591,900
Mar 20, 2024445.80451.83445.11451.72451.72366,000
Mar 19, 2024443.95445.13440.25444.90444.90427,700
Mar 18, 2024442.46446.03440.37442.79442.79430,900
Mar 15, 2024440.27445.71439.99441.22441.22512,100
Mar 14, 2024450.26451.99443.05443.66443.66408,100
Mar 14, 20241.51 Dividend
Mar 13, 2024453.33454.22449.16452.48450.97498,600
Mar 12, 2024444.94453.04444.67452.58451.07494,600
Mar 11, 2024443.68445.92439.51443.90442.42422,500
Mar 08, 2024445.84450.45442.85445.01443.52476,000
Mar 07, 2024448.94452.62446.85447.37445.88523,000
Mar 06, 2024451.72451.94443.83447.24445.75501,400
Mar 05, 2024450.32450.80445.83449.59448.09344,800
Mar 04, 2024447.45452.28446.53449.99448.49419,100
Mar 01, 2024448.00449.48444.69447.23445.74423,400
Feb 29, 2024447.99451.62443.65448.35446.85787,700
Feb 28, 2024446.06451.97444.25446.37444.88585,800
Feb 27, 2024460.26460.28444.04446.27444.781,055,200
Feb 26, 2024463.00476.18456.78459.00457.472,263,700
Feb 23, 2024430.00434.04427.94433.65432.20977,100
Feb 22, 2024421.39429.31419.38428.01426.58569,600
Feb 21, 2024417.66421.68416.35420.76419.36486,200
Feb 20, 2024421.14421.39416.46417.15415.76449,000
Feb 16, 2024423.67427.90421.55421.85420.44406,200
Feb 15, 2024425.19428.51422.24424.72423.30370,100
Feb 14, 2024423.73424.72417.64424.48423.06483,000
Feb 13, 2024421.96425.59418.64421.50420.09411,200
Feb 12, 2024425.09429.00424.83427.29425.86385,400
Feb 09, 2024426.00427.55424.45425.09423.67391,500
Feb 08, 2024424.58431.47423.01426.58425.16540,400
Feb 07, 2024421.63427.90418.44421.95420.54527,000
Feb 06, 2024416.36424.98413.56421.58420.17594,200
Feb 05, 2024420.69422.42414.29418.05416.65504,900
Feb 02, 2024430.64430.64421.44422.06420.65637,500
Feb 01, 2024427.88433.84426.35433.53432.08413,700
Jan 31, 2024436.13436.13424.47426.22424.80436,700
Jan 30, 2024433.42439.16432.95434.74433.29558,000
Jan 29, 2024420.43433.73419.07433.44431.99619,300
Jan 26, 2024418.19420.78416.55419.12417.72351,900
Jan 25, 2024421.00421.02412.84418.08416.68489,500
Jan 24, 2024428.04429.45420.24421.77420.36415,500
Jan 23, 2024428.93430.76423.62425.71424.29406,100
Jan 22, 2024426.77430.38425.32428.01426.58488,500
Jan 19, 2024428.30428.41421.96426.77425.35500,900
Jan 18, 2024426.65432.49421.58425.93424.51603,900
Jan 17, 2024422.89427.79420.75422.40420.99528,600
Jan 16, 2024414.27425.97412.71425.94424.52705,500
Jan 12, 2024413.97413.97406.96411.30409.93359,800
Jan 11, 2024414.78414.78408.15411.80410.43313,400
Jan 10, 2024410.51414.26406.79414.13412.75447,800
Jan 09, 2024401.57412.10400.27410.14408.77541,200
Jan 08, 2024402.23404.40395.08402.69401.35690,400
Jan 05, 2024400.01404.55399.63400.03398.70520,000
Jan 04, 2024400.88404.95399.42401.27399.93525,000
Jan 03, 2024412.88413.47400.38400.46399.12612,700
Jan 02, 2024408.90414.78408.25413.14411.76546,400
Dec 29, 2023411.24414.27409.55412.23410.85361,100
Dec 28, 2023412.74414.00410.91411.21409.84226,200
Dec 27, 2023411.50414.15408.77413.85412.47264,000
Dec 26, 2023408.46412.51408.46411.34409.97307,400
Dec 22, 2023409.00412.50407.87409.84408.47382,700
Dec 21, 2023406.51409.60403.28408.80407.44366,500
Dec 20, 2023406.55411.21403.07403.25401.90445,500
Dec 19, 2023406.00410.52403.89406.55405.19444,800
Dec 18, 2023402.85405.38399.17403.04401.70563,500
Dec 15, 2023399.39401.81395.93400.05398.711,381,800
Dec 14, 2023405.00407.89400.08402.85401.51670,500
Dec 14, 20231.21 Dividend
Dec 13, 2023394.00404.85393.00402.80400.25518,300
Dec 12, 2023398.99399.00393.97396.81394.30489,400
Dec 11, 2023393.01399.14392.62397.48394.96655,500
Dec 08, 2023400.77401.70392.52394.90392.40653,100
Dec 07, 2023394.53415.81393.00402.00399.451,153,600
Dec 06, 2023395.62395.86390.48392.54390.05536,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...