DPZ - Domino's Pizza, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023304.06307.22299.27299.83299.83679,100
May 25, 2023306.73308.71303.77304.50304.50458,100
May 24, 2023304.19308.52301.41306.80306.80495,600
May 23, 2023308.28308.82303.41304.29304.29487,800
May 22, 2023313.21315.84308.38308.91308.91439,700
May 19, 2023313.60313.60308.97312.46312.46584,900
May 18, 2023305.44311.97304.33311.36311.36564,400
May 17, 2023302.56306.25300.67305.05305.05698,300
May 16, 2023306.96306.96300.59301.85301.85582,400
May 15, 2023307.50308.91305.50307.85307.85399,100
May 12, 2023307.36309.01306.15307.58307.58309,400
May 11, 2023306.86308.89305.00306.93306.93462,600
May 10, 2023309.63310.64304.32306.89306.89399,400
May 09, 2023308.80310.16306.76308.64308.64432,400
May 08, 2023311.11314.23308.85308.94308.94458,700
May 05, 2023312.71315.32310.78311.11311.11493,800
May 04, 2023312.66315.99310.21311.41311.41459,300
May 03, 2023310.71318.04309.99314.86314.86586,000
May 02, 2023310.37313.39307.54311.59311.59781,400
May 01, 2023316.52318.17310.50311.25311.251,155,600
Apr 28, 2023318.33320.38314.35317.47317.47924,900
Apr 27, 2023350.20353.95315.12317.14317.142,113,600
Apr 26, 2023328.60339.57328.53339.03339.031,051,500
Apr 25, 2023330.86331.50327.38329.63329.63728,600
Apr 24, 2023332.06332.49326.59330.27330.27636,300
Apr 21, 2023325.99330.56323.48330.52330.52707,400
Apr 20, 2023324.97325.71321.81322.90322.90488,900
Apr 19, 2023326.79328.02323.70325.66325.66520,500
Apr 18, 2023330.77332.18325.64326.70326.70552,400
Apr 17, 2023332.33334.02328.65329.90329.90654,100
Apr 14, 2023332.00335.92330.09330.38330.38510,400
Apr 13, 2023327.11333.32326.73332.60332.60538,600
Apr 12, 2023332.85333.57326.24326.44326.44589,100
Apr 11, 2023329.57333.75328.09332.44332.44515,700
Apr 10, 2023328.93331.44326.50329.71329.71508,200
Apr 06, 2023328.90331.34327.29330.58330.58724,500
Apr 05, 2023329.05332.63327.60328.38328.38618,700
Apr 04, 2023331.09333.14326.73328.97328.97668,400
Apr 03, 2023330.10333.24325.97332.52332.52799,300
Mar 31, 2023327.55332.54327.19329.87329.871,087,000
Mar 30, 2023329.70329.70325.62327.65327.65788,400
Mar 29, 2023326.81330.36325.63327.58327.58809,800
Mar 28, 2023321.65324.64319.89324.23324.23556,500
Mar 27, 2023314.81324.01312.71322.22322.221,338,600
Mar 24, 2023315.69316.36310.60311.51311.51819,900
Mar 23, 2023313.77318.78312.33315.43315.43520,100
Mar 22, 2023316.39318.15311.90312.28312.28468,700
Mar 21, 2023317.42319.05314.72317.64317.64458,100
Mar 20, 2023310.81317.82310.81317.18317.18869,400
Mar 17, 2023314.27317.48307.57310.67310.671,944,200
Mar 16, 2023312.96317.55310.72313.94313.94837,700
Mar 15, 2023304.73313.56303.90312.60312.60772,400
Mar 14, 2023305.06308.47303.81307.10307.10564,500
Mar 14, 20231.21 Dividend
Mar 13, 2023300.00308.80297.73302.59301.38853,900
Mar 10, 2023309.58309.58298.77300.16298.96966,600
Mar 09, 2023312.33314.14307.31309.12307.88552,500
Mar 08, 2023308.71312.94308.00312.13310.88886,600
Mar 07, 2023316.24320.55310.54310.85309.611,002,500
Mar 06, 2023309.67319.10309.16316.32315.061,510,800
Mar 03, 2023301.90307.77301.46304.76303.54894,400
Mar 02, 2023302.00305.87300.00305.32304.10680,500
Mar 01, 2023293.84302.65293.24301.73300.521,368,000
Feb 28, 2023292.53297.91291.32294.01292.831,387,500
Feb 27, 2023298.02300.47291.00295.63294.451,821,100
Feb 24, 2023302.10310.50297.00297.47296.282,165,700
Feb 23, 2023315.15319.30302.14307.86306.633,821,500
Feb 22, 2023347.07351.65341.35348.46347.071,207,200
Feb 21, 2023352.61354.54348.33350.23348.83505,300
Feb 17, 2023355.88357.46351.51357.36355.93819,500
Feb 16, 2023356.62359.92354.52356.83355.40425,100
Feb 15, 2023346.87360.32346.87360.10358.66549,900
Feb 14, 2023354.64354.64345.69347.58346.19448,400
Feb 13, 2023354.21357.86352.39355.05353.63486,300
Feb 10, 2023352.92359.35352.72354.06352.64699,500
Feb 09, 2023357.33358.14353.88354.97353.55512,100
Feb 08, 2023355.76356.19350.21353.59352.18295,300
Feb 07, 2023353.81357.71350.30357.20355.77303,500
Feb 06, 2023357.28361.15354.70355.98354.56494,800
Feb 03, 2023357.16363.24355.06359.62358.18392,900
Feb 02, 2023365.10369.97356.31360.47359.03695,800
Feb 01, 2023351.35363.18350.24359.79358.35756,900
Jan 31, 2023346.24353.62343.37353.00351.59634,800
Jan 30, 2023354.47357.22347.80348.49347.10459,800
Jan 27, 2023354.25358.25352.69355.17353.75463,500
Jan 26, 2023353.41360.74351.11354.04352.62759,000
Jan 25, 2023336.00351.00335.74350.64349.24605,500
Jan 24, 2023342.79343.53334.39339.34337.98574,300
Jan 23, 2023345.40347.49337.65345.45344.07614,600
Jan 20, 2023350.91350.91342.10348.04346.65577,200
Jan 19, 2023345.77354.49345.74348.85347.46852,000
Jan 18, 2023347.61350.92344.33346.48345.09720,500
Jan 17, 2023345.00350.87342.03344.19342.81685,400
Jan 13, 2023331.99337.83323.22337.44336.091,104,300
Jan 12, 2023350.72351.01336.83337.62336.27760,100
Jan 11, 2023342.61349.97341.83349.85348.45679,600
Jan 10, 2023331.85340.84330.67339.73338.37649,500
Jan 09, 2023345.00349.78333.02333.88332.54632,000
Jan 06, 2023338.77343.16334.75342.62341.25499,000
Jan 05, 2023341.00341.00335.02338.83337.48475,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...