Canada Markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
383.13-4.08 (-1.05%)
At close: 4:00PM EST

383.13 0.00 (0.00%)
After hours: 4:18PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 24, 2020387.36387.36379.52383.13383.13654,630
Nov. 23, 2020391.00393.99385.18387.21387.21487,400
Nov. 20, 2020386.87390.90384.50389.56389.56395,600
Nov. 19, 2020384.31387.68383.01385.04385.04392,600
Nov. 18, 2020385.66387.30382.31382.46382.46382,000
Nov. 17, 2020385.46391.31384.41384.47384.47381,400
Nov. 16, 2020384.29392.65383.01384.82384.82669,000
Nov. 13, 2020390.17393.79387.71389.60389.60321,300
Nov. 12, 2020394.63401.00386.85390.55390.55608,000
Nov. 11, 2020383.76396.14383.04394.67394.67647,600
Nov. 10, 2020375.00386.92370.26381.67381.67811,200
Nov. 09, 2020387.21389.50369.22376.55376.551,336,800
Nov. 06, 2020394.01402.33390.51399.85399.85477,600
Nov. 05, 2020393.84398.25390.88396.22396.22616,300
Nov. 04, 2020386.72394.47384.00392.52392.52473,500
Nov. 03, 2020379.62386.35377.12383.24383.24467,200
Nov. 02, 2020377.79380.35370.57376.03376.03601,200
Oct. 30, 2020385.00386.76373.43378.32378.32689,700
Oct. 29, 2020385.65392.75382.19386.72386.72484,700
Oct. 28, 2020394.85394.85383.64384.00384.00719,000
Oct. 27, 2020396.97398.71392.54397.03397.03421,800
Oct. 26, 2020393.08396.74389.55394.61394.61500,700
Oct. 23, 2020390.00394.54386.33394.10394.10466,400
Oct. 22, 2020390.00393.46387.18391.74391.74442,200
Oct. 21, 2020393.67393.71388.81389.95389.95523,400
Oct. 20, 2020394.57397.81391.77394.41394.41487,100
Oct. 19, 2020400.73400.73393.55394.89394.89380,300
Oct. 16, 2020401.72403.67396.40399.45399.45530,600
Oct. 15, 2020402.61405.63400.21401.84401.84664,500
Oct. 14, 2020408.41411.40402.57403.21403.21872,000
Oct. 13, 2020393.62407.88392.73407.72407.721,255,300
Oct. 12, 2020392.00395.94388.02392.58392.581,207,400
Oct. 09, 2020403.00404.55386.64390.95390.952,517,000
Oct. 08, 2020405.90410.92394.90401.01401.013,793,100
Oct. 07, 2020429.80433.45425.77431.05431.05952,600
Oct. 06, 2020426.55433.52425.37427.53427.53646,900
Oct. 05, 2020433.66435.58423.99424.94424.941,024,200
Oct. 02, 2020425.51435.14424.51433.78433.78431,700
Oct. 01, 2020427.11430.91424.53426.99426.99528,300
Sep. 30, 2020425.00428.00421.77425.28425.28464,800
Sep. 29, 2020422.20428.54420.65423.46423.46390,700
Sep. 28, 2020416.44423.11414.88421.54421.54415,800
Sep. 25, 2020414.60418.28410.38418.08418.08346,100
Sep. 24, 2020413.25417.55408.55413.30413.30462,200
Sep. 23, 2020414.57421.15409.77413.54413.54577,600
Sep. 22, 2020404.96414.92400.90413.75413.75560,100
Sep. 21, 2020395.44405.96392.08404.97404.97655,100
Sep. 18, 2020393.41398.05388.90397.59397.59779,800
Sep. 17, 2020386.72395.44385.83395.07395.07524,200
Sep. 16, 2020390.72394.01385.98385.98385.98411,400
Sep. 15, 2020389.74394.72387.39389.52389.52444,200
Sep. 14, 2020395.45397.59385.26388.52388.52521,900
Sep. 14, 20200.78 Dividend
Sep. 11, 2020401.39401.98392.94394.68393.90720,000
Sep. 10, 2020383.94395.18383.13388.97388.20728,300
Sep. 09, 2020382.50387.69380.48382.07381.31594,300
Sep. 08, 2020381.57386.65376.11376.32375.58683,100
Sep. 04, 2020397.61401.20376.33381.81381.06857,900
Sep. 03, 2020403.00403.31389.64397.50396.71802,500
Sep. 02, 2020409.86413.18402.62403.60402.80585,400
Sep. 01, 2020408.44411.72405.65410.15409.34512,700
Aug. 31, 2020418.00418.28407.16408.96408.15670,700
Aug. 28, 2020414.77419.37412.01415.98415.16321,800
Aug. 27, 2020418.09422.95416.30416.32415.50370,200
Aug. 26, 2020417.56419.72414.92418.09417.26349,500
Aug. 25, 2020418.23419.84411.06419.36418.53379,900
Aug. 24, 2020423.02424.72416.77418.99418.16456,000
Aug. 21, 2020419.94423.55416.73419.70418.87368,200
Aug. 20, 2020413.33419.66412.82418.33417.50511,100
Aug. 19, 2020413.45416.30408.02414.23413.41612,300
Aug. 18, 2020410.00413.73406.17411.45410.64439,300
Aug. 17, 2020401.00409.80401.00409.39408.58840,600
Aug. 14, 2020399.98400.90393.67398.99398.20341,600
Aug. 13, 2020394.38399.48392.26399.04398.25580,800
Aug. 12, 2020390.36395.95388.02392.67391.89413,900
Aug. 11, 2020384.00391.18381.87388.65387.88453,700
Aug. 10, 2020389.56391.92384.40385.93385.17410,300
Aug. 07, 2020392.58393.85385.00389.12388.35472,400
Aug. 06, 2020392.19395.24390.92392.55391.77312,500
Aug. 05, 2020389.97394.50388.60393.44392.66539,700
Aug. 04, 2020385.00392.03383.54391.86391.09441,100
Aug. 03, 2020387.45393.96382.00387.03386.27558,500
Jul. 31, 2020384.92387.12377.96386.61385.85640,200
Jul. 30, 2020383.00386.04379.68384.53383.77678,800
Jul. 29, 2020387.19389.30384.30385.15384.39435,900
Jul. 28, 2020389.54390.83384.77385.42384.66476,800
Jul. 27, 2020390.62394.89387.11389.61388.84549,600
Jul. 24, 2020379.48387.23376.58386.91386.15549,100
Jul. 23, 2020389.99390.60377.90381.32380.57618,000
Jul. 22, 2020388.47395.22387.41389.12388.35568,000
Jul. 21, 2020395.00395.64386.56387.81387.04553,700
Jul. 20, 2020391.10394.68385.13391.43390.66660,900
Jul. 17, 2020410.00410.00388.00390.22389.451,182,700
Jul. 16, 2020404.00422.15403.69407.52406.711,322,100
Jul. 15, 2020401.00417.34399.43413.68412.861,158,900
Jul. 14, 2020400.43405.43390.58402.30401.50886,600
Jul. 13, 2020402.00417.15401.24401.38400.591,170,000
Jul. 10, 2020387.00398.91383.71398.31397.52861,600
Jul. 09, 2020386.07387.34378.38385.50384.74546,300
Jul. 08, 2020381.72385.43381.46384.14383.38494,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...