Canada markets close in 10 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
390.38+1.34 (+0.34%)
As of 03:50PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022390.00392.75386.50390.38390.38384,774
Jun 29, 2022391.82392.88386.33389.04389.04466,300
Jun 28, 2022396.42399.42390.16390.71390.71449,400
Jun 27, 2022398.55401.11392.37397.58397.58604,100
Jun 24, 2022400.00400.00390.12396.54396.54709,400
Jun 23, 2022392.38398.34387.60398.13398.13461,800
Jun 22, 2022385.37395.39382.04389.76389.76439,200
Jun 21, 2022380.51388.56379.30386.36386.36448,000
Jun 17, 2022381.15381.86375.97379.17379.17552,400
Jun 16, 2022378.44386.63374.73379.55379.55490,100
Jun 15, 2022378.19387.67378.19385.42385.42471,700
Jun 14, 2022378.07384.00375.90377.13377.13636,600
Jun 14, 20221.1 Dividend
Jun 13, 2022370.72383.31370.72380.63379.53806,500
Jun 10, 2022381.23382.92376.56380.50379.40522,400
Jun 09, 2022380.67388.20379.18385.44384.33556,800
Jun 08, 2022383.44391.66383.44384.00382.89449,100
Jun 07, 2022371.05385.75371.05385.28384.17404,700
Jun 06, 2022370.01378.48368.29377.27376.18473,800
Jun 03, 2022367.60373.40366.17368.12367.06359,800
Jun 02, 2022362.43375.49361.18372.87371.79448,700
Jun 01, 2022364.97365.33359.05360.85359.81428,700
May 31, 2022364.61366.52359.04363.17362.12640,100
May 27, 2022357.46366.08356.35365.91364.85501,800
May 26, 2022355.46362.04354.67355.61354.58431,000
May 25, 2022342.26356.20342.26352.57351.55511,200
May 24, 2022340.77344.63335.60342.17341.18571,600
May 23, 2022344.91346.66333.56343.01342.02471,500
May 20, 2022338.49342.37330.58341.69340.70590,900
May 19, 2022326.65339.73325.48336.43335.46473,300
May 18, 2022331.00331.61322.61328.02327.07546,700
May 17, 2022340.38340.38331.12336.46335.49431,100
May 16, 2022340.20340.20330.72336.45335.48374,900
May 13, 2022331.74343.55330.44340.94339.95529,000
May 12, 2022323.09337.78321.15327.85326.90705,800
May 11, 2022334.84335.62324.51325.13324.19513,700
May 10, 2022338.59342.00327.12335.72334.75509,900
May 09, 2022335.55338.87331.47333.60332.64596,900
May 06, 2022339.62346.02335.30341.79340.80602,600
May 05, 2022347.79352.25339.94341.69340.70591,500
May 04, 2022345.09354.21337.80353.20352.18608,500
May 03, 2022349.28349.28339.59343.84342.85613,100
May 02, 2022341.82352.27337.54351.12350.11733,100
Apr 29, 2022347.79348.88337.85338.00337.02877,200
Apr 28, 2022350.95361.69335.63353.88352.861,938,100
Apr 27, 2022370.00377.66368.26372.91371.83710,400
Apr 26, 2022377.34379.94366.63369.73368.66715,000
Apr 25, 2022377.21379.34369.38378.16377.07678,200
Apr 22, 2022390.99392.67378.04378.83377.74287,900
Apr 21, 2022399.48402.77390.80391.00389.87366,500
Apr 20, 2022394.63397.57390.11396.49395.34324,200
Apr 19, 2022378.58397.72378.58394.08392.94424,700
Apr 18, 2022384.41388.12376.81379.49378.39339,400
Apr 14, 2022390.94393.14386.90387.24386.12256,000
Apr 13, 2022387.79392.45386.01392.16391.03381,600
Apr 12, 2022390.61396.45388.10388.57387.45439,900
Apr 11, 2022389.09395.81385.46387.92386.80425,300
Apr 08, 2022404.15404.15394.03394.79393.65691,700
Apr 07, 2022389.34398.91386.78397.40396.25471,900
Apr 06, 2022387.60393.06378.46391.10389.97586,200
Apr 05, 2022394.00403.28391.02391.17390.04572,000
Apr 04, 2022398.00404.85393.28403.79402.62586,500
Apr 01, 2022405.36405.78390.23397.18396.03628,500
Mar 31, 2022408.76410.06404.70407.01405.83740,900
Mar 30, 2022412.03413.35402.97406.27405.10345,700
Mar 29, 2022402.46414.52401.63412.01410.82525,600
Mar 28, 2022397.58399.63388.34399.07397.92501,000
Mar 25, 2022393.97394.74386.23394.74393.60488,400
Mar 24, 2022394.90394.90386.56393.20392.06289,500
Mar 23, 2022396.56397.71390.14393.94392.80322,600
Mar 22, 2022400.86401.64394.21396.83395.68497,400
Mar 21, 2022415.33418.52396.18400.05398.89438,900
Mar 18, 2022409.82416.47409.82415.66414.46431,000
Mar 17, 2022405.00410.51402.47409.46408.28294,400
Mar 16, 2022393.14405.52391.13405.47404.30453,200
Mar 15, 2022387.42393.97386.76389.91388.78311,100
Mar 14, 2022385.96393.37381.24386.18385.06279,500
Mar 14, 20221.1 Dividend
Mar 11, 2022393.64395.62383.31386.37384.16332,800
Mar 10, 2022395.20396.00388.35393.14390.89254,800
Mar 09, 2022393.75401.62389.27397.19394.91573,300
Mar 08, 2022396.00410.15391.88393.15390.90412,300
Mar 07, 2022413.67417.94400.06400.07397.78546,200
Mar 04, 2022402.66414.75400.79413.71411.34474,500
Mar 03, 2022425.13425.13401.84402.67400.36528,900
Mar 02, 2022425.33430.94414.02423.25420.83668,600
Mar 01, 2022394.50448.99391.63432.21429.731,499,300
Feb 28, 2022423.35434.53420.62432.21429.73772,100
Feb 25, 2022417.09430.25406.04429.98427.52560,700
Feb 24, 2022394.25419.78390.34417.41415.02624,400
Feb 23, 2022423.89424.38397.19402.09399.791,100,300
Feb 22, 2022432.73435.97420.37422.11419.69393,900
Feb 18, 2022432.16441.17432.16435.62433.12371,500
Feb 17, 2022429.89438.06427.97430.53428.06370,800
Feb 16, 2022429.07434.00425.33433.34430.86339,900
Feb 15, 2022431.77434.76429.18432.00429.53343,500
Feb 14, 2022432.78435.10425.79430.71428.24276,600
Feb 11, 2022440.16442.08428.57431.52429.05344,800
Feb 10, 2022434.99447.62433.40438.58436.07548,400
Feb 09, 2022443.97449.45439.56444.76442.21372,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...