Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
525.49-0.68 (-0.13%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 30, 2021 | 526.19 | 531.57 | 523.71 | 525.49 | 525.49 | 348,800 |
| Jul. 29, 2021 | 524.97 | 530.78 | 524.75 | 526.17 | 526.17 | 449,500 |
| Jul. 28, 2021 | 533.18 | 536.31 | 523.33 | 524.57 | 524.57 | 546,000 |
| Jul. 27, 2021 | 535.52 | 543.14 | 534.17 | 538.01 | 538.01 | 499,200 |
| Jul. 26, 2021 | 523.82 | 538.57 | 522.67 | 534.32 | 534.32 | 660,700 |
| Jul. 23, 2021 | 541.99 | 542.52 | 519.47 | 525.45 | 525.45 | 1,342,100 |
| Jul. 22, 2021 | 484.99 | 548.72 | 484.00 | 538.82 | 538.82 | 3,038,100 |
| Jul. 21, 2021 | 475.49 | 476.45 | 465.93 | 470.37 | 470.37 | 615,800 |
| Jul. 20, 2021 | 475.83 | 478.55 | 471.28 | 474.97 | 474.97 | 593,000 |
| Jul. 19, 2021 | 483.35 | 484.69 | 473.81 | 478.49 | 478.49 | 578,600 |
| Jul. 16, 2021 | 486.44 | 489.48 | 481.40 | 482.68 | 482.68 | 420,700 |
| Jul. 15, 2021 | 488.20 | 488.64 | 482.13 | 484.84 | 484.84 | 454,800 |
| Jul. 14, 2021 | 485.19 | 488.22 | 482.79 | 485.32 | 485.32 | 280,300 |
| Jul. 13, 2021 | 480.04 | 491.42 | 479.23 | 485.68 | 485.68 | 476,500 |
| Jul. 12, 2021 | 480.00 | 482.61 | 478.67 | 480.11 | 480.11 | 383,700 |
| Jul. 09, 2021 | 476.25 | 479.67 | 475.10 | 477.56 | 477.56 | 427,200 |
| Jul. 08, 2021 | 474.57 | 478.57 | 472.02 | 474.55 | 474.55 | 537,500 |
| Jul. 07, 2021 | 477.39 | 479.27 | 471.85 | 478.18 | 478.18 | 432,300 |
| Jul. 06, 2021 | 469.88 | 477.85 | 469.88 | 476.61 | 476.61 | 466,400 |
| Jul. 02, 2021 | 468.57 | 475.57 | 466.26 | 474.24 | 474.24 | 404,000 |
| Jul. 01, 2021 | 466.74 | 467.61 | 461.26 | 466.02 | 466.02 | 440,500 |
| Jun. 30, 2021 | 465.22 | 469.25 | 463.94 | 466.49 | 466.49 | 747,800 |
| Jun. 29, 2021 | 463.01 | 466.66 | 460.81 | 463.45 | 463.45 | 439,200 |
| Jun. 28, 2021 | 458.46 | 464.30 | 457.22 | 463.53 | 463.53 | 451,400 |
| Jun. 25, 2021 | 458.00 | 464.56 | 456.45 | 457.98 | 457.98 | 960,600 |
| Jun. 24, 2021 | 460.26 | 466.61 | 458.46 | 459.81 | 459.81 | 480,400 |
| Jun. 23, 2021 | 458.28 | 460.63 | 454.64 | 456.75 | 456.75 | 406,300 |
| Jun. 22, 2021 | 459.81 | 462.16 | 458.24 | 459.82 | 459.82 | 452,700 |
| Jun. 21, 2021 | 460.95 | 465.15 | 457.83 | 459.46 | 459.46 | 624,800 |
| Jun. 18, 2021 | 455.98 | 462.10 | 453.64 | 460.19 | 460.19 | 1,148,500 |
| Jun. 17, 2021 | 448.89 | 462.23 | 448.89 | 457.20 | 457.20 | 595,400 |
| Jun. 16, 2021 | 447.02 | 449.07 | 445.38 | 447.59 | 447.59 | 626,400 |
| Jun. 15, 2021 | 450.15 | 450.41 | 444.41 | 445.76 | 445.76 | 404,800 |
| Jun. 14, 2021 | 450.58 | 451.93 | 445.89 | 448.16 | 448.16 | 473,000 |
| Jun. 14, 2021 | 0.94 Dividend | |||||
| Jun. 11, 2021 | 447.94 | 453.81 | 447.94 | 452.96 | 452.02 | 459,100 |
| Jun. 10, 2021 | 442.93 | 449.94 | 442.93 | 448.43 | 447.50 | 446,100 |
| Jun. 09, 2021 | 442.86 | 446.88 | 442.40 | 442.71 | 441.79 | 331,600 |
| Jun. 08, 2021 | 439.99 | 452.97 | 439.26 | 443.36 | 442.44 | 684,500 |
| Jun. 07, 2021 | 432.08 | 438.42 | 430.29 | 437.92 | 437.01 | 519,300 |
| Jun. 04, 2021 | 426.25 | 431.16 | 425.46 | 431.14 | 430.25 | 516,400 |
| Jun. 03, 2021 | 426.24 | 428.99 | 424.19 | 425.12 | 424.24 | 418,000 |
| Jun. 02, 2021 | 423.62 | 429.31 | 422.05 | 426.20 | 425.32 | 552,000 |
| Jun. 01, 2021 | 430.33 | 430.94 | 422.30 | 423.00 | 422.12 | 434,800 |
| May 28, 2021 | 421.23 | 429.40 | 421.23 | 426.87 | 425.98 | 458,400 |
| May 27, 2021 | 421.94 | 426.14 | 418.79 | 423.97 | 423.09 | 471,700 |
| May 26, 2021 | 421.64 | 424.64 | 419.28 | 420.69 | 419.82 | 429,300 |
| May 25, 2021 | 416.52 | 422.33 | 414.00 | 421.04 | 420.17 | 702,400 |
| May 24, 2021 | 429.19 | 433.14 | 420.69 | 420.90 | 420.03 | 695,700 |
| May 21, 2021 | 429.50 | 432.07 | 425.74 | 427.65 | 426.76 | 870,900 |
| May 20, 2021 | 430.30 | 437.62 | 428.35 | 428.94 | 428.05 | 1,039,100 |
| May 19, 2021 | 429.36 | 434.89 | 424.46 | 431.95 | 431.05 | 564,800 |
| May 18, 2021 | 433.78 | 441.79 | 432.68 | 432.86 | 431.96 | 695,500 |
| May 17, 2021 | 428.20 | 435.08 | 428.20 | 432.86 | 431.96 | 713,800 |
| May 14, 2021 | 424.31 | 430.08 | 423.51 | 427.29 | 426.40 | 636,200 |
| May 13, 2021 | 425.28 | 431.66 | 422.29 | 422.40 | 421.52 | 594,900 |
| May 12, 2021 | 420.00 | 447.50 | 419.24 | 425.44 | 424.56 | 1,772,100 |
| May 11, 2021 | 428.62 | 430.01 | 419.49 | 422.34 | 421.46 | 730,300 |
| May 10, 2021 | 432.58 | 435.50 | 428.34 | 431.07 | 430.18 | 596,700 |
| May 07, 2021 | 430.60 | 434.26 | 430.60 | 432.47 | 431.57 | 566,000 |
| May 06, 2021 | 434.48 | 436.52 | 428.44 | 430.03 | 429.14 | 525,200 |
| May 05, 2021 | 436.00 | 436.96 | 428.10 | 431.89 | 430.99 | 713,100 |
| May 04, 2021 | 430.82 | 436.63 | 430.00 | 433.99 | 433.09 | 744,300 |
| May 03, 2021 | 426.80 | 435.67 | 424.64 | 433.59 | 432.69 | 793,500 |
| Apr. 30, 2021 | 415.98 | 428.78 | 415.74 | 422.34 | 421.46 | 733,900 |
| Apr. 29, 2021 | 401.44 | 419.36 | 391.26 | 415.98 | 415.12 | 1,139,000 |
| Apr. 28, 2021 | 401.03 | 408.74 | 399.47 | 403.95 | 403.11 | 904,100 |
| Apr. 27, 2021 | 400.02 | 403.38 | 399.49 | 401.03 | 400.20 | 456,600 |
| Apr. 26, 2021 | 398.94 | 402.67 | 395.61 | 400.21 | 399.38 | 434,800 |
| Apr. 23, 2021 | 399.55 | 401.02 | 395.50 | 397.71 | 396.88 | 368,300 |
| Apr. 22, 2021 | 396.05 | 400.58 | 393.50 | 398.76 | 397.93 | 429,400 |
| Apr. 21, 2021 | 398.14 | 398.14 | 393.59 | 394.80 | 393.98 | 348,200 |
| Apr. 20, 2021 | 398.28 | 402.16 | 396.51 | 398.05 | 397.22 | 563,600 |
| Apr. 19, 2021 | 393.58 | 399.39 | 393.58 | 397.96 | 397.13 | 407,700 |
| Apr. 16, 2021 | 395.00 | 396.01 | 392.31 | 394.83 | 394.01 | 253,500 |
| Apr. 15, 2021 | 392.00 | 393.43 | 388.40 | 392.99 | 392.17 | 454,000 |
| Apr. 14, 2021 | 394.61 | 396.27 | 387.62 | 390.64 | 389.83 | 401,400 |
| Apr. 13, 2021 | 392.22 | 397.33 | 391.08 | 394.93 | 394.11 | 494,900 |
| Apr. 12, 2021 | 391.07 | 392.57 | 387.35 | 390.62 | 389.81 | 420,000 |
| Apr. 09, 2021 | 382.87 | 390.43 | 382.68 | 390.35 | 389.54 | 440,600 |
| Apr. 08, 2021 | 385.50 | 387.01 | 381.15 | 383.92 | 383.12 | 362,200 |
| Apr. 07, 2021 | 380.25 | 383.97 | 377.35 | 382.30 | 381.51 | 282,800 |
| Apr. 06, 2021 | 374.37 | 384.00 | 372.81 | 380.68 | 379.89 | 510,000 |
| Apr. 05, 2021 | 373.00 | 373.75 | 367.29 | 371.64 | 370.87 | 701,700 |
| Apr. 01, 2021 | 370.00 | 376.73 | 367.48 | 373.38 | 372.61 | 567,600 |
| Mar. 31, 2021 | 369.53 | 372.34 | 366.77 | 367.79 | 367.03 | 513,700 |
| Mar. 30, 2021 | 370.60 | 370.98 | 365.58 | 368.13 | 367.37 | 548,900 |
| Mar. 29, 2021 | 372.41 | 377.98 | 370.03 | 372.08 | 371.31 | 460,400 |
| Mar. 26, 2021 | 366.25 | 372.05 | 365.05 | 371.84 | 371.07 | 483,100 |
| Mar. 25, 2021 | 366.12 | 368.45 | 364.01 | 367.60 | 366.84 | 627,800 |
| Mar. 24, 2021 | 374.01 | 374.03 | 363.57 | 366.22 | 365.46 | 751,400 |
| Mar. 23, 2021 | 369.71 | 374.94 | 367.68 | 374.42 | 373.64 | 608,500 |
| Mar. 22, 2021 | 363.71 | 370.32 | 363.50 | 369.32 | 368.55 | 555,400 |
| Mar. 19, 2021 | 365.40 | 366.58 | 361.74 | 363.70 | 362.95 | 898,200 |
| Mar. 18, 2021 | 360.76 | 364.46 | 355.27 | 363.82 | 363.07 | 583,900 |
| Mar. 17, 2021 | 363.22 | 364.38 | 359.31 | 363.25 | 362.50 | 646,400 |
| Mar. 16, 2021 | 365.07 | 367.62 | 362.34 | 366.01 | 365.25 | 687,700 |
| Mar. 15, 2021 | 361.75 | 363.17 | 357.50 | 362.97 | 362.22 | 758,300 |
| Mar. 12, 2021 | 353.73 | 361.63 | 353.23 | 361.11 | 360.36 | 683,100 |
| Mar. 12, 2021 | 0.94 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
