Canada markets open in 5 hours 44 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
355.98-3.64 (-1.01%)
At close: 04:00PM EST
356.07 +0.09 (+0.03%)
After hours: 07:34PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023357.28361.15354.70355.98355.98494,800
Feb 03, 2023357.16363.24355.06359.62359.62392,900
Feb 02, 2023365.10369.97356.31360.47360.47695,800
Feb 01, 2023351.35363.18350.24359.79359.79756,900
Jan 31, 2023346.24353.62343.37353.00353.00634,800
Jan 30, 2023354.47357.22347.80348.49348.49459,800
Jan 27, 2023354.25358.25352.69355.17355.17463,500
Jan 26, 2023353.41360.74351.11354.04354.04759,000
Jan 25, 2023336.00351.00335.74350.64350.64605,500
Jan 24, 2023342.79343.53334.39339.34339.34574,200
Jan 23, 2023345.40347.49337.65345.45345.45614,600
Jan 20, 2023350.91350.91342.10348.04348.04577,200
Jan 19, 2023345.77354.49345.74348.85348.85852,000
Jan 18, 2023347.61350.92344.33346.48346.48720,500
Jan 17, 2023345.00350.87342.03344.19344.19685,400
Jan 13, 2023331.99337.83323.22337.44337.441,104,300
Jan 12, 2023350.72351.01336.83337.62337.62760,100
Jan 11, 2023342.61349.97341.83349.85349.85679,600
Jan 10, 2023331.85340.84330.67339.73339.73649,500
Jan 09, 2023345.00349.78333.02333.88333.88632,000
Jan 06, 2023338.77343.16334.75342.62342.62499,000
Jan 05, 2023341.00341.00335.02338.83338.83475,700
Jan 04, 2023343.09345.55339.51344.39344.39578,200
Jan 03, 2023350.88350.88333.62339.27339.27580,000
Dec 30, 2022346.84346.84341.55346.40346.40288,100
Dec 29, 2022346.40353.21345.02349.80349.80273,800
Dec 28, 2022354.32355.74344.38344.41344.41306,900
Dec 27, 2022352.05354.94347.48354.40354.40303,000
Dec 23, 2022351.35354.34347.00353.02353.02325,500
Dec 22, 2022355.84355.84343.92352.21352.21350,600
Dec 21, 2022355.11360.29355.06358.33358.33392,100
Dec 20, 2022355.97355.99349.81353.73353.73354,300
Dec 19, 2022358.25360.72354.81356.33356.33392,600
Dec 16, 2022354.09361.69351.24357.23357.23854,400
Dec 15, 2022365.05365.05351.48356.99356.99649,500
Dec 14, 2022360.00369.18358.19366.74366.74654,100
Dec 14, 20221.1 Dividend
Dec 13, 2022371.63374.11361.64361.87360.77689,100
Dec 12, 2022363.30364.59358.57363.35362.25541,900
Dec 09, 2022372.74378.64362.51362.65361.55562,400
Dec 08, 2022373.46375.55368.63374.94373.80449,800
Dec 07, 2022368.64373.59366.67372.14371.01364,600
Dec 06, 2022378.74379.00363.73369.36368.24624,100
Dec 05, 2022387.45387.60378.16381.26380.10573,400
Dec 02, 2022381.10385.04379.38382.76381.60393,800
Dec 01, 2022391.22392.04384.85385.58384.41371,100
Nov 30, 2022383.05391.00377.08388.73387.55890,200
Nov 29, 2022381.41384.49378.46383.06381.90385,400
Nov 28, 2022388.94391.53381.77382.29381.13376,000
Nov 25, 2022392.56395.00387.31389.06387.88184,900
Nov 23, 2022378.86392.00378.53391.74390.55486,500
Nov 22, 2022375.84377.83372.50376.07374.93349,600
Nov 21, 2022368.58379.57368.58377.83376.68690,800
Nov 18, 2022374.19381.80365.06367.89366.77791,700
Nov 17, 2022359.85366.81355.73366.73365.62429,200
Nov 16, 2022368.64376.59361.92364.47363.36467,900
Nov 15, 2022372.43375.53365.73366.74365.63597,300
Nov 14, 2022365.71378.04363.91370.23369.10773,000
Nov 11, 2022357.40370.72356.67366.52365.41698,300
Nov 10, 2022347.79358.51342.57357.82356.73833,400
Nov 09, 2022336.83339.90332.75338.54337.51530,700
Nov 08, 2022347.96351.35335.00337.49336.46572,700
Nov 07, 2022359.95360.38347.49347.93346.87807,400
Nov 04, 2022354.42360.07347.93359.65358.56894,000
Nov 03, 2022335.04353.15335.04352.07351.00895,100
Nov 02, 2022334.48349.00333.56339.03338.001,064,900
Nov 01, 2022334.15334.85330.11333.44332.43665,000
Oct 31, 2022334.99339.20331.58332.24331.23547,000
Oct 28, 2022328.94335.06327.80334.80333.78481,600
Oct 27, 2022326.91337.92326.91331.50330.49899,600
Oct 26, 2022329.77331.15321.57322.02321.04826,800
Oct 25, 2022324.97332.79324.82328.88327.88610,500
Oct 24, 2022322.98323.59315.69323.16322.18614,200
Oct 21, 2022320.42322.74314.12321.56320.58754,000
Oct 20, 2022322.22327.71318.91319.50318.53664,400
Oct 19, 2022327.59331.97321.43323.40322.42720,800
Oct 18, 2022323.46331.33322.04328.90327.901,164,700
Oct 17, 2022322.99326.99318.14321.16320.18982,800
Oct 14, 2022334.00334.13316.93317.34316.381,361,200
Oct 13, 2022318.00335.93313.08333.26332.252,912,700
Oct 12, 2022303.30305.24299.41301.76300.84800,900
Oct 11, 2022310.52312.04302.35303.50302.58974,200
Oct 10, 2022315.70316.01304.42309.67308.73993,600
Oct 07, 2022320.43321.04312.86314.52313.56713,700
Oct 06, 2022336.28336.75320.89324.22323.23713,100
Oct 05, 2022328.00336.65324.53335.13334.11661,500
Oct 04, 2022328.94333.84327.33330.61329.611,030,300
Oct 03, 2022311.15318.33300.63316.44315.48843,700
Sept 30, 2022315.29319.68310.07310.20309.26589,500
Sept 29, 2022318.64323.32310.99316.35315.39754,700
Sept 28, 2022318.14323.38313.18321.18320.20599,200
Sept 27, 2022326.84328.92313.22314.19313.23854,400
Sept 26, 2022329.54329.54321.46324.74323.75764,300
Sept 23, 2022324.00336.52322.01330.00329.001,384,400
Sept 22, 2022330.11331.67319.62320.14319.171,021,600
Sept 21, 2022334.40341.23330.56333.20332.19900,700
Sept 20, 2022329.79336.21326.82332.35331.341,150,000
Sept 19, 2022341.21342.73330.04332.98331.97906,000
Sept 16, 2022348.26350.95338.83342.97341.93920,900
Sept 15, 2022339.62351.16339.44349.51348.45832,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...