WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

Tesla hit a new record high, and now has a market capitalization north of $500 billion

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 24, 2020	387.36	387.36	379.52	383.13	383.13	654,630
Nov. 23, 2020	391.00	393.99	385.18	387.21	387.21	487,400
Nov. 20, 2020	386.87	390.90	384.50	389.56	389.56	395,600
Nov. 19, 2020	384.31	387.68	383.01	385.04	385.04	392,600
Nov. 18, 2020	385.66	387.30	382.31	382.46	382.46	382,000
Nov. 17, 2020	385.46	391.31	384.41	384.47	384.47	381,400
Nov. 16, 2020	384.29	392.65	383.01	384.82	384.82	669,000
Nov. 13, 2020	390.17	393.79	387.71	389.60	389.60	321,300
Nov. 12, 2020	394.63	401.00	386.85	390.55	390.55	608,000
Nov. 11, 2020	383.76	396.14	383.04	394.67	394.67	647,600
Nov. 10, 2020	375.00	386.92	370.26	381.67	381.67	811,200
Nov. 09, 2020	387.21	389.50	369.22	376.55	376.55	1,336,800
Nov. 06, 2020	394.01	402.33	390.51	399.85	399.85	477,600
Nov. 05, 2020	393.84	398.25	390.88	396.22	396.22	616,300
Nov. 04, 2020	386.72	394.47	384.00	392.52	392.52	473,500
Nov. 03, 2020	379.62	386.35	377.12	383.24	383.24	467,200
Nov. 02, 2020	377.79	380.35	370.57	376.03	376.03	601,200
Oct. 30, 2020	385.00	386.76	373.43	378.32	378.32	689,700
Oct. 29, 2020	385.65	392.75	382.19	386.72	386.72	484,700
Oct. 28, 2020	394.85	394.85	383.64	384.00	384.00	719,000
Oct. 27, 2020	396.97	398.71	392.54	397.03	397.03	421,800
Oct. 26, 2020	393.08	396.74	389.55	394.61	394.61	500,700
Oct. 23, 2020	390.00	394.54	386.33	394.10	394.10	466,400
Oct. 22, 2020	390.00	393.46	387.18	391.74	391.74	442,200
Oct. 21, 2020	393.67	393.71	388.81	389.95	389.95	523,400
Oct. 20, 2020	394.57	397.81	391.77	394.41	394.41	487,100
Oct. 19, 2020	400.73	400.73	393.55	394.89	394.89	380,300
Oct. 16, 2020	401.72	403.67	396.40	399.45	399.45	530,600
Oct. 15, 2020	402.61	405.63	400.21	401.84	401.84	664,500
Oct. 14, 2020	408.41	411.40	402.57	403.21	403.21	872,000
Oct. 13, 2020	393.62	407.88	392.73	407.72	407.72	1,255,300
Oct. 12, 2020	392.00	395.94	388.02	392.58	392.58	1,207,400
Oct. 09, 2020	403.00	404.55	386.64	390.95	390.95	2,517,000
Oct. 08, 2020	405.90	410.92	394.90	401.01	401.01	3,793,100
Oct. 07, 2020	429.80	433.45	425.77	431.05	431.05	952,600
Oct. 06, 2020	426.55	433.52	425.37	427.53	427.53	646,900
Oct. 05, 2020	433.66	435.58	423.99	424.94	424.94	1,024,200
Oct. 02, 2020	425.51	435.14	424.51	433.78	433.78	431,700
Oct. 01, 2020	427.11	430.91	424.53	426.99	426.99	528,300
Sep. 30, 2020	425.00	428.00	421.77	425.28	425.28	464,800
Sep. 29, 2020	422.20	428.54	420.65	423.46	423.46	390,700
Sep. 28, 2020	416.44	423.11	414.88	421.54	421.54	415,800
Sep. 25, 2020	414.60	418.28	410.38	418.08	418.08	346,100
Sep. 24, 2020	413.25	417.55	408.55	413.30	413.30	462,200
Sep. 23, 2020	414.57	421.15	409.77	413.54	413.54	577,600
Sep. 22, 2020	404.96	414.92	400.90	413.75	413.75	560,100
Sep. 21, 2020	395.44	405.96	392.08	404.97	404.97	655,100
Sep. 18, 2020	393.41	398.05	388.90	397.59	397.59	779,800
Sep. 17, 2020	386.72	395.44	385.83	395.07	395.07	524,200
Sep. 16, 2020	390.72	394.01	385.98	385.98	385.98	411,400
Sep. 15, 2020	389.74	394.72	387.39	389.52	389.52	444,200
Sep. 14, 2020	395.45	397.59	385.26	388.52	388.52	521,900
Sep. 14, 2020	0.78 Dividend
Sep. 11, 2020	401.39	401.98	392.94	394.68	393.90	720,000
Sep. 10, 2020	383.94	395.18	383.13	388.97	388.20	728,300
Sep. 09, 2020	382.50	387.69	380.48	382.07	381.31	594,300
Sep. 08, 2020	381.57	386.65	376.11	376.32	375.58	683,100
Sep. 04, 2020	397.61	401.20	376.33	381.81	381.06	857,900
Sep. 03, 2020	403.00	403.31	389.64	397.50	396.71	802,500
Sep. 02, 2020	409.86	413.18	402.62	403.60	402.80	585,400
Sep. 01, 2020	408.44	411.72	405.65	410.15	409.34	512,700
Aug. 31, 2020	418.00	418.28	407.16	408.96	408.15	670,700
Aug. 28, 2020	414.77	419.37	412.01	415.98	415.16	321,800
Aug. 27, 2020	418.09	422.95	416.30	416.32	415.50	370,200
Aug. 26, 2020	417.56	419.72	414.92	418.09	417.26	349,500
Aug. 25, 2020	418.23	419.84	411.06	419.36	418.53	379,900
Aug. 24, 2020	423.02	424.72	416.77	418.99	418.16	456,000
Aug. 21, 2020	419.94	423.55	416.73	419.70	418.87	368,200
Aug. 20, 2020	413.33	419.66	412.82	418.33	417.50	511,100
Aug. 19, 2020	413.45	416.30	408.02	414.23	413.41	612,300
Aug. 18, 2020	410.00	413.73	406.17	411.45	410.64	439,300
Aug. 17, 2020	401.00	409.80	401.00	409.39	408.58	840,600
Aug. 14, 2020	399.98	400.90	393.67	398.99	398.20	341,600
Aug. 13, 2020	394.38	399.48	392.26	399.04	398.25	580,800
Aug. 12, 2020	390.36	395.95	388.02	392.67	391.89	413,900
Aug. 11, 2020	384.00	391.18	381.87	388.65	387.88	453,700
Aug. 10, 2020	389.56	391.92	384.40	385.93	385.17	410,300
Aug. 07, 2020	392.58	393.85	385.00	389.12	388.35	472,400
Aug. 06, 2020	392.19	395.24	390.92	392.55	391.77	312,500
Aug. 05, 2020	389.97	394.50	388.60	393.44	392.66	539,700
Aug. 04, 2020	385.00	392.03	383.54	391.86	391.09	441,100
Aug. 03, 2020	387.45	393.96	382.00	387.03	386.27	558,500
Jul. 31, 2020	384.92	387.12	377.96	386.61	385.85	640,200
Jul. 30, 2020	383.00	386.04	379.68	384.53	383.77	678,800
Jul. 29, 2020	387.19	389.30	384.30	385.15	384.39	435,900
Jul. 28, 2020	389.54	390.83	384.77	385.42	384.66	476,800
Jul. 27, 2020	390.62	394.89	387.11	389.61	388.84	549,600
Jul. 24, 2020	379.48	387.23	376.58	386.91	386.15	549,100
Jul. 23, 2020	389.99	390.60	377.90	381.32	380.57	618,000
Jul. 22, 2020	388.47	395.22	387.41	389.12	388.35	568,000
Jul. 21, 2020	395.00	395.64	386.56	387.81	387.04	553,700
Jul. 20, 2020	391.10	394.68	385.13	391.43	390.66	660,900
Jul. 17, 2020	410.00	410.00	388.00	390.22	389.45	1,182,700
Jul. 16, 2020	404.00	422.15	403.69	407.52	406.71	1,322,100
Jul. 15, 2020	401.00	417.34	399.43	413.68	412.86	1,158,900
Jul. 14, 2020	400.43	405.43	390.58	402.30	401.50	886,600
Jul. 13, 2020	402.00	417.15	401.24	401.38	400.59	1,170,000
Jul. 10, 2020	387.00	398.91	383.71	398.31	397.52	861,600
Jul. 09, 2020	386.07	387.34	378.38	385.50	384.74	546,300
Jul. 08, 2020	381.72	385.43	381.46	384.14	383.38	494,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,274.25+179.72(+1.05%)

S&P 5003,635.41+57.82(+1.62%)

DOW30,046.24+454.97(+1.54%)

WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

Domino's Pizza, Inc. (DPZ)

S&P/TSX
17,274.25
+179.72(+1.05%)

S&P 500
3,635.41
+57.82(+1.62%)

DOW
30,046.24
+454.97(+1.54%)