Domino's Pizza, Inc. (DPZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
454.91-22.57 (-4.73%)
At close: 4:00PM EDT
455.80 +0.89 (+0.20%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 15, 2021 | 473.89 | 475.00 | 453.34 | 454.91 | 454.91 | 1,369,200 |
| Oct. 14, 2021 | 461.00 | 489.89 | 455.96 | 477.48 | 477.48 | 1,518,300 |
| Oct. 13, 2021 | 479.72 | 480.46 | 474.03 | 476.28 | 476.28 | 629,700 |
| Oct. 12, 2021 | 481.37 | 483.16 | 476.13 | 480.05 | 480.05 | 413,500 |
| Oct. 11, 2021 | 477.88 | 484.46 | 472.43 | 479.48 | 479.48 | 359,600 |
| Oct. 08, 2021 | 484.58 | 488.39 | 479.64 | 480.32 | 480.32 | 327,800 |
| Oct. 07, 2021 | 482.20 | 491.18 | 481.29 | 482.71 | 482.71 | 484,100 |
| Oct. 06, 2021 | 473.67 | 483.78 | 470.69 | 482.66 | 482.66 | 469,400 |
| Oct. 05, 2021 | 471.35 | 477.84 | 470.23 | 474.62 | 474.62 | 357,500 |
| Oct. 04, 2021 | 474.00 | 474.98 | 468.77 | 470.91 | 470.91 | 465,900 |
| Oct. 01, 2021 | 479.02 | 479.02 | 470.33 | 475.07 | 475.07 | 380,700 |
| Sep. 30, 2021 | 484.44 | 487.16 | 476.25 | 476.96 | 476.96 | 485,500 |
| Sep. 29, 2021 | 486.66 | 488.36 | 482.42 | 483.00 | 483.00 | 248,300 |
| Sep. 28, 2021 | 487.20 | 488.66 | 482.46 | 484.91 | 484.91 | 368,000 |
| Sep. 27, 2021 | 489.21 | 493.36 | 484.15 | 487.23 | 487.23 | 356,600 |
| Sep. 24, 2021 | 493.40 | 495.00 | 486.02 | 489.84 | 489.84 | 357,200 |
| Sep. 23, 2021 | 497.88 | 498.88 | 492.50 | 492.81 | 492.81 | 252,100 |
| Sep. 22, 2021 | 500.68 | 500.68 | 491.25 | 495.52 | 495.52 | 428,100 |
| Sep. 21, 2021 | 496.15 | 503.60 | 495.31 | 498.15 | 498.15 | 349,500 |
| Sep. 20, 2021 | 502.15 | 504.45 | 493.84 | 497.06 | 497.06 | 396,200 |
| Sep. 17, 2021 | 509.29 | 512.15 | 501.52 | 503.54 | 503.54 | 908,000 |
| Sep. 16, 2021 | 506.94 | 512.71 | 502.55 | 511.21 | 511.21 | 402,300 |
| Sep. 15, 2021 | 506.74 | 509.48 | 501.36 | 505.56 | 505.56 | 354,900 |
| Sep. 14, 2021 | 511.95 | 511.95 | 505.44 | 506.96 | 506.96 | 277,300 |
| Sep. 14, 2021 | 0.94 Dividend | |||||
| Sep. 13, 2021 | 510.92 | 513.03 | 504.66 | 511.10 | 510.16 | 441,200 |
| Sep. 10, 2021 | 515.82 | 516.48 | 510.41 | 510.87 | 509.93 | 323,000 |
| Sep. 09, 2021 | 522.27 | 525.77 | 515.01 | 516.12 | 515.17 | 255,600 |
| Sep. 08, 2021 | 515.08 | 522.22 | 512.85 | 521.37 | 520.41 | 319,200 |
| Sep. 07, 2021 | 514.39 | 516.36 | 508.48 | 514.02 | 513.07 | 446,800 |
| Sep. 03, 2021 | 516.08 | 520.98 | 512.23 | 514.50 | 513.55 | 373,000 |
| Sep. 02, 2021 | 519.17 | 519.17 | 512.56 | 517.29 | 516.34 | 286,100 |
| Sep. 01, 2021 | 515.02 | 517.47 | 508.47 | 515.40 | 514.45 | 343,600 |
| Aug. 31, 2021 | 517.98 | 520.58 | 515.69 | 516.89 | 515.94 | 299,800 |
| Aug. 30, 2021 | 511.87 | 520.11 | 511.87 | 517.25 | 516.30 | 272,200 |
| Aug. 27, 2021 | 508.03 | 513.06 | 508.03 | 511.87 | 510.93 | 238,700 |
| Aug. 26, 2021 | 512.46 | 514.49 | 508.44 | 510.59 | 509.65 | 238,200 |
| Aug. 25, 2021 | 502.48 | 512.55 | 501.48 | 512.14 | 511.20 | 417,000 |
| Aug. 24, 2021 | 510.00 | 510.00 | 500.43 | 501.58 | 500.66 | 377,900 |
| Aug. 23, 2021 | 510.04 | 516.48 | 505.00 | 509.52 | 508.58 | 397,800 |
| Aug. 20, 2021 | 518.24 | 518.36 | 507.03 | 509.52 | 508.58 | 748,300 |
| Aug. 19, 2021 | 523.60 | 525.15 | 515.72 | 518.32 | 517.37 | 263,400 |
| Aug. 18, 2021 | 525.50 | 533.78 | 523.75 | 525.62 | 524.65 | 335,700 |
| Aug. 17, 2021 | 513.34 | 531.60 | 512.54 | 527.75 | 526.78 | 638,400 |
| Aug. 16, 2021 | 518.12 | 518.19 | 512.35 | 513.19 | 512.25 | 332,200 |
| Aug. 13, 2021 | 515.75 | 518.66 | 512.35 | 517.02 | 516.07 | 462,000 |
| Aug. 12, 2021 | 514.73 | 518.74 | 513.89 | 516.48 | 515.53 | 303,400 |
| Aug. 11, 2021 | 518.00 | 523.49 | 514.36 | 515.33 | 514.38 | 263,900 |
| Aug. 10, 2021 | 529.63 | 530.97 | 517.72 | 518.93 | 517.98 | 315,800 |
| Aug. 09, 2021 | 531.08 | 533.12 | 525.45 | 529.47 | 528.50 | 258,900 |
| Aug. 06, 2021 | 536.05 | 537.77 | 531.65 | 533.44 | 532.46 | 254,000 |
| Aug. 05, 2021 | 535.32 | 538.51 | 529.37 | 535.48 | 534.50 | 261,800 |
| Aug. 04, 2021 | 541.90 | 542.61 | 536.11 | 536.68 | 535.69 | 407,900 |
| Aug. 03, 2021 | 531.00 | 543.57 | 530.56 | 540.47 | 539.48 | 460,300 |
| Aug. 02, 2021 | 527.37 | 533.45 | 522.16 | 530.36 | 529.38 | 330,000 |
| Jul. 30, 2021 | 526.19 | 531.57 | 523.71 | 525.49 | 524.52 | 348,800 |
| Jul. 29, 2021 | 524.97 | 530.78 | 524.75 | 526.17 | 525.20 | 449,500 |
| Jul. 28, 2021 | 533.18 | 536.31 | 523.33 | 524.57 | 523.61 | 546,000 |
| Jul. 27, 2021 | 535.52 | 543.14 | 534.17 | 538.01 | 537.02 | 499,200 |
| Jul. 26, 2021 | 523.82 | 538.57 | 522.67 | 534.32 | 533.34 | 660,700 |
| Jul. 23, 2021 | 541.99 | 542.52 | 519.47 | 525.45 | 524.48 | 1,342,100 |
| Jul. 22, 2021 | 484.99 | 548.72 | 484.00 | 538.82 | 537.83 | 3,038,100 |
| Jul. 21, 2021 | 475.49 | 476.45 | 465.93 | 470.37 | 469.50 | 615,800 |
| Jul. 20, 2021 | 475.83 | 478.55 | 471.28 | 474.97 | 474.10 | 593,000 |
| Jul. 19, 2021 | 483.35 | 484.69 | 473.81 | 478.49 | 477.61 | 578,600 |
| Jul. 16, 2021 | 486.44 | 489.48 | 481.40 | 482.68 | 481.79 | 420,700 |
| Jul. 15, 2021 | 488.20 | 488.64 | 482.13 | 484.84 | 483.95 | 454,800 |
| Jul. 14, 2021 | 485.19 | 488.22 | 482.79 | 485.32 | 484.43 | 280,300 |
| Jul. 13, 2021 | 480.04 | 491.42 | 479.23 | 485.68 | 484.79 | 476,500 |
| Jul. 12, 2021 | 480.00 | 482.61 | 478.67 | 480.11 | 479.23 | 383,700 |
| Jul. 09, 2021 | 476.25 | 479.67 | 475.10 | 477.56 | 476.68 | 427,200 |
| Jul. 08, 2021 | 474.57 | 478.57 | 472.02 | 474.55 | 473.68 | 537,500 |
| Jul. 07, 2021 | 477.39 | 479.27 | 471.85 | 478.18 | 477.30 | 432,300 |
| Jul. 06, 2021 | 469.88 | 477.85 | 469.88 | 476.61 | 475.73 | 466,400 |
| Jul. 02, 2021 | 468.57 | 475.57 | 466.26 | 474.24 | 473.37 | 404,000 |
| Jul. 01, 2021 | 466.74 | 467.61 | 461.26 | 466.02 | 465.16 | 440,500 |
| Jun. 30, 2021 | 465.22 | 469.25 | 463.94 | 466.49 | 465.63 | 747,800 |
| Jun. 29, 2021 | 463.01 | 466.66 | 460.81 | 463.45 | 462.60 | 439,200 |
| Jun. 28, 2021 | 458.46 | 464.30 | 457.22 | 463.53 | 462.68 | 451,400 |
| Jun. 25, 2021 | 458.00 | 464.56 | 456.45 | 457.98 | 457.14 | 960,600 |
| Jun. 24, 2021 | 460.26 | 466.61 | 458.46 | 459.81 | 458.96 | 480,400 |
| Jun. 23, 2021 | 458.28 | 460.63 | 454.64 | 456.75 | 455.91 | 406,300 |
| Jun. 22, 2021 | 459.81 | 462.16 | 458.24 | 459.82 | 458.97 | 452,700 |
| Jun. 21, 2021 | 460.95 | 465.15 | 457.83 | 459.46 | 458.61 | 624,800 |
| Jun. 18, 2021 | 455.98 | 462.10 | 453.64 | 460.19 | 459.34 | 1,148,500 |
| Jun. 17, 2021 | 448.89 | 462.23 | 448.89 | 457.20 | 456.36 | 595,400 |
| Jun. 16, 2021 | 447.02 | 449.07 | 445.38 | 447.59 | 446.77 | 626,400 |
| Jun. 15, 2021 | 450.15 | 450.41 | 444.41 | 445.76 | 444.94 | 404,800 |
| Jun. 14, 2021 | 450.58 | 451.93 | 445.89 | 448.16 | 447.34 | 473,000 |
| Jun. 14, 2021 | 0.94 Dividend | |||||
| Jun. 11, 2021 | 447.94 | 453.81 | 447.94 | 452.96 | 451.19 | 459,100 |
| Jun. 10, 2021 | 442.93 | 449.94 | 442.93 | 448.43 | 446.68 | 446,100 |
| Jun. 09, 2021 | 442.86 | 446.88 | 442.40 | 442.71 | 440.98 | 331,600 |
| Jun. 08, 2021 | 439.99 | 452.97 | 439.26 | 443.36 | 441.63 | 684,500 |
| Jun. 07, 2021 | 432.08 | 438.42 | 430.29 | 437.92 | 436.21 | 519,300 |
| Jun. 04, 2021 | 426.25 | 431.16 | 425.46 | 431.14 | 429.45 | 516,400 |
| Jun. 03, 2021 | 426.24 | 428.99 | 424.19 | 425.12 | 423.46 | 418,000 |
| Jun. 02, 2021 | 423.62 | 429.31 | 422.05 | 426.20 | 424.53 | 552,000 |
| Jun. 01, 2021 | 430.33 | 430.94 | 422.30 | 423.00 | 421.35 | 434,800 |
| May 28, 2021 | 421.23 | 429.40 | 421.23 | 426.87 | 425.20 | 458,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
