Canada markets close in 1 hour 39 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
363.79-16.75 (-4.40%)
As of 02:19PM EDT. Market open.
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2023380.57380.00362.55363.79363.79365,422
Oct 02, 2023377.69382.77376.52380.54380.54398,800
Sept 29, 2023384.91385.11377.78378.79378.79471,400
Sept 28, 2023380.31383.68377.87382.31382.31390,900
Sept 27, 2023380.12384.35377.91380.21380.21490,700
Sept 26, 2023386.49386.89378.47379.22379.22543,500
Sept 25, 2023378.36386.00378.36383.11383.11388,000
Sept 22, 2023379.31383.45376.36381.35381.35456,200
Sept 21, 2023382.50382.50375.79378.05378.05430,900
Sept 20, 2023384.41388.83384.41384.84384.84329,100
Sept 19, 2023381.87383.76379.14382.83382.83321,700
Sept 18, 2023387.51388.81382.10384.31384.31496,900
Sept 15, 2023397.84398.88387.06388.48388.481,433,900
Sept 14, 2023397.10399.18394.32399.07399.07438,000
Sept 14, 20231.21 Dividend
Sept 13, 2023394.19397.17391.45396.46395.25383,100
Sept 12, 2023391.92393.87387.25393.59392.39410,500
Sept 11, 2023386.29396.12384.14394.90393.69499,700
Sept 08, 2023390.31393.02385.97387.37386.19421,700
Sept 07, 2023384.21391.26382.32389.35388.16570,100
Sept 06, 2023389.48391.01382.50384.44383.27442,400
Sept 05, 2023394.00394.83389.19389.89388.70559,100
Sept 01, 2023390.83391.89388.06391.14389.95339,400
Aug 31, 2023395.00396.50387.09387.40386.22519,300
Aug 30, 2023386.82395.46386.82394.19392.99425,800
Aug 29, 2023386.13390.10385.36386.17384.99403,000
Aug 28, 2023381.28390.26381.06388.25387.07544,800
Aug 25, 2023380.87382.56376.17380.72379.56383,500
Aug 24, 2023380.51383.21378.82378.86377.70309,300
Aug 23, 2023380.62384.43380.25382.62381.45305,900
Aug 22, 2023379.87384.91379.48379.72378.56352,000
Aug 21, 2023377.66381.52375.71379.88378.72366,000
Aug 18, 2023380.45382.61377.50378.83377.67387,700
Aug 17, 2023389.85390.41381.78382.30381.13377,800
Aug 16, 2023392.17393.52389.00389.11387.92338,000
Aug 15, 2023396.06397.75392.80393.82392.62269,800
Aug 14, 2023393.51397.89391.00397.59396.38412,100
Aug 11, 2023396.64396.70392.56394.17392.97333,900
Aug 10, 2023397.02400.94395.45398.40397.18341,700
Aug 09, 2023400.00402.08396.13396.22395.01491,000
Aug 08, 2023397.36398.91394.15398.01396.80347,000
Aug 07, 2023396.60399.60395.36398.69397.47382,400
Aug 04, 2023403.06403.06394.60395.36394.15420,900
Aug 03, 2023397.26403.90395.51401.36400.14573,700
Aug 02, 2023398.32401.86395.05398.30397.08419,000
Aug 01, 2023396.58401.31394.02399.65398.43571,500
Jul 31, 2023400.23401.53394.15396.74395.53614,900
Jul 28, 2023405.90406.12399.79400.88399.66461,100
Jul 27, 2023400.40406.31397.14402.58401.35644,300
Jul 26, 2023396.30405.00394.81401.36400.14937,000
Jul 25, 2023387.51399.69387.00397.05395.841,026,000
Jul 24, 2023400.00401.77383.23385.90384.721,985,000
Jul 21, 2023388.40389.66384.48385.44384.26770,900
Jul 20, 2023393.16393.25385.24387.83386.65593,800
Jul 19, 2023396.59397.72388.76392.33391.13442,600
Jul 18, 2023391.00393.78388.33392.29391.09545,400
Jul 17, 2023385.78392.62383.21389.74388.55589,900
Jul 14, 2023387.66389.40382.95384.66383.49628,300
Jul 13, 2023390.71393.33385.48386.87385.691,087,700
Jul 12, 2023398.90409.95381.24388.59387.402,752,000
Jul 11, 2023346.70350.82346.70349.79348.72479,400
Jul 10, 2023341.99351.63341.99347.41346.35729,100
Jul 07, 2023333.26344.70332.44341.68340.64685,000
Jul 06, 2023332.26334.68328.03333.91332.89467,600
Jul 05, 2023335.55335.75331.62334.96333.94540,900
Jul 03, 2023334.71338.37331.32336.66335.63343,000
Jun 30, 2023332.00337.16331.27336.99335.96503,700
Jun 29, 2023325.67333.63325.67330.73329.72616,300
Jun 28, 2023324.63325.99322.79325.52324.53697,800
Jun 27, 2023320.00326.05320.00324.93323.94406,800
Jun 26, 2023315.00320.00313.87319.24318.27398,200
Jun 23, 2023320.00321.04316.59316.82315.85795,700
Jun 22, 2023322.00323.44320.36321.04320.06339,000
Jun 21, 2023322.27325.75321.89323.11322.12508,500
Jun 20, 2023330.75331.84324.89325.54324.55652,400
Jun 16, 2023330.36342.70329.42331.41330.402,064,600
Jun 15, 2023320.00326.50318.35325.46324.471,309,700
Jun 14, 2023302.13307.40299.50305.72304.79615,500
Jun 14, 20231.21 Dividend
Jun 13, 2023301.81303.59298.46301.89299.76731,200
Jun 12, 2023299.41302.29297.05301.86299.73529,800
Jun 09, 2023299.75300.79296.51298.07295.97377,300
Jun 08, 2023296.73301.95294.65299.90297.79460,100
Jun 07, 2023299.03299.99294.94297.56295.46408,000
Jun 06, 2023297.00299.29291.28297.74295.64510,600
Jun 05, 2023302.52303.25297.79297.83295.73455,500
Jun 02, 2023298.28303.56298.28303.19301.05626,100
Jun 01, 2023296.00300.06292.88296.67294.58770,800
May 31, 2023291.35292.91285.84289.85287.811,030,800
May 30, 2023299.27300.81291.13291.39289.34844,700
May 26, 2023304.06307.22299.27299.83297.72679,100
May 25, 2023306.73308.71303.77304.50302.35458,100
May 24, 2023304.19308.52301.41306.80304.64495,600
May 23, 2023308.28308.82303.41304.29302.15487,800
May 22, 2023313.21315.84308.38308.91306.73439,700
May 19, 2023313.60313.60308.97312.46310.26584,900
May 18, 2023305.44311.97304.33311.36309.17564,400
May 17, 2023302.56306.25300.67305.05302.90698,300
May 16, 2023306.96306.96300.59301.85299.72582,400
May 15, 2023307.50308.91305.50307.85305.68399,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...