Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
346.51+7.51 (+2.22%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 2021339.26348.64337.10346.51346.511,340,600
Feb. 25, 2021340.00344.19331.22339.00339.002,628,100
Feb. 24, 2021367.35368.47360.01364.59364.59623,700
Feb. 23, 2021364.00369.03358.36366.74366.74639,000
Feb. 22, 2021371.00371.99361.19365.16365.16768,500
Feb. 19, 2021378.08378.24371.00371.46371.46501,100
Feb. 18, 2021375.67378.90374.46377.14377.14302,900
Feb. 17, 2021377.10377.10370.67376.49376.49534,200
Feb. 16, 2021386.17387.46377.68377.92377.92469,200
Feb. 12, 2021385.07388.05382.31385.17385.17355,200
Feb. 11, 2021383.27385.94380.99385.20385.20462,100
Feb. 10, 2021384.02386.48381.09382.06382.06465,800
Feb. 09, 2021380.30384.30379.04382.96382.96399,700
Feb. 08, 2021375.29380.49374.51380.06380.06443,500
Feb. 05, 2021374.07382.10373.49377.23377.23518,600
Feb. 04, 2021373.77374.47371.00373.00373.00456,500
Feb. 03, 2021376.68379.85372.00373.33373.33495,500
Feb. 02, 2021374.60382.87373.64377.22377.22460,200
Feb. 01, 2021370.00375.99368.25371.42371.42471,700
Jan. 29, 2021371.33376.98369.71370.76370.76506,300
Jan. 28, 2021378.24378.24366.50371.60371.60763,200
Jan. 27, 2021376.87381.00371.04376.91376.91635,700
Jan. 26, 2021378.50380.99374.00378.84378.84581,500
Jan. 25, 2021381.24384.00376.65378.49378.49424,200
Jan. 22, 2021381.57381.57375.86380.37380.37341,400
Jan. 21, 2021379.00382.74376.00381.12381.12500,600
Jan. 20, 2021373.50379.23371.00379.00379.00412,800
Jan. 19, 2021377.90379.62372.58372.65372.65510,400
Jan. 15, 2021374.80377.23371.34375.23375.23494,800
Jan. 14, 2021385.43385.43373.64373.80373.80655,800
Jan. 13, 2021385.00387.89381.82381.86381.86443,000
Jan. 12, 2021391.91394.31384.20385.50385.50561,900
Jan. 11, 2021389.51397.40387.95390.54390.54629,800
Jan. 08, 2021382.28388.94381.19388.83388.83491,500
Jan. 07, 2021378.11387.29378.11383.19383.19528,900
Jan. 06, 2021378.01385.70377.42384.87384.87629,700
Jan. 05, 2021378.00382.22377.81381.34381.34547,100
Jan. 04, 2021383.00383.30377.02379.50379.50663,400
Dec. 31, 2020384.60385.40379.62383.46383.46425,700
Dec. 30, 2020385.70389.88383.62384.62384.62491,900
Dec. 29, 2020399.04400.00382.43384.36384.36929,400
Dec. 28, 2020400.11403.62396.54400.18400.18587,600
Dec. 24, 2020402.52404.56395.66396.73396.73184,300
Dec. 23, 2020398.00404.57396.18403.75403.75566,900
Dec. 22, 2020396.37398.72392.71398.72398.72438,500
Dec. 21, 2020392.68398.47389.40397.18397.18527,800
Dec. 18, 2020396.99398.11392.50396.71396.71997,100
Dec. 17, 2020385.72395.69384.47395.16395.16804,700
Dec. 16, 2020386.40387.76381.70382.52382.52515,000
Dec. 15, 2020384.51389.05383.28384.68384.68510,700
Dec. 14, 2020382.00387.58381.51383.23383.23512,300
Dec. 14, 20200.78 Dividend
Dec. 11, 2020386.92387.12381.97383.37382.59350,300
Dec. 10, 2020382.87386.69379.42386.05385.26424,300
Dec. 09, 2020387.33390.00384.11384.97384.19391,100
Dec. 08, 2020386.08389.21383.82386.69385.90360,700
Dec. 07, 2020383.38392.04382.42384.55383.77594,700
Dec. 04, 2020383.45385.87382.55382.99382.21390,800
Dec. 03, 2020387.95391.48383.08383.38382.60393,600
Dec. 02, 2020393.00394.31386.77387.83387.04442,100
Dec. 01, 2020391.00393.27386.90391.75390.95605,600
Nov. 30, 2020388.58393.08386.10392.57391.77948,800
Nov. 27, 2020387.00392.49385.02390.47389.68283,100
Nov. 25, 2020384.78385.41380.91383.44382.66369,600
Nov. 24, 2020387.36387.36379.52383.13382.35662,200
Nov. 23, 2020391.00393.99385.18387.21386.42487,400
Nov. 20, 2020386.87390.90384.50389.56388.77395,600
Nov. 19, 2020384.31387.68383.01385.04384.26392,600
Nov. 18, 2020385.66387.30382.31382.46381.68382,000
Nov. 17, 2020385.46391.31384.41384.47383.69381,400
Nov. 16, 2020384.29392.65383.01384.82384.04669,000
Nov. 13, 2020390.17393.79387.71389.60388.81321,300
Nov. 12, 2020394.63401.00386.85390.55389.76608,000
Nov. 11, 2020383.76396.14383.04394.67393.87647,600
Nov. 10, 2020375.00386.92370.26381.67380.89811,200
Nov. 09, 2020387.21389.50369.22376.55375.781,336,800
Nov. 06, 2020394.01402.33390.51399.85399.04477,600
Nov. 05, 2020393.84398.25390.88396.22395.41616,300
Nov. 04, 2020386.72394.47384.00392.52391.72473,500
Nov. 03, 2020379.62386.35377.12383.24382.46467,200
Nov. 02, 2020377.79380.35370.57376.03375.26601,200
Oct. 30, 2020385.00386.76373.43378.32377.55689,700
Oct. 29, 2020385.65392.75382.19386.72385.93484,700
Oct. 28, 2020394.85394.85383.64384.00383.22719,000
Oct. 27, 2020396.97398.71392.54397.03396.22421,800
Oct. 26, 2020393.08396.74389.55394.61393.81500,700
Oct. 23, 2020390.00394.54386.33394.10393.30466,400
Oct. 22, 2020390.00393.46387.18391.74390.94442,200
Oct. 21, 2020393.67393.71388.81389.95389.16523,400
Oct. 20, 2020394.57397.81391.77394.41393.61487,100
Oct. 19, 2020400.73400.73393.55394.89394.09380,300
Oct. 16, 2020401.72403.67396.40399.45398.64530,600
Oct. 15, 2020402.61405.63400.21401.84401.02664,500
Oct. 14, 2020408.41411.40402.57403.21402.39872,000
Oct. 13, 2020393.62407.88392.73407.72406.891,255,300
Oct. 12, 2020392.00395.94388.02392.58391.781,207,400
Oct. 09, 2020403.00404.55386.64390.95390.152,517,000
Oct. 08, 2020405.90410.92394.90401.01400.193,793,100
Oct. 07, 2020429.80433.45425.77431.05430.17952,600
Oct. 06, 2020426.55433.52425.37427.53426.66646,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...