Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 450.00 | 454.67 | 433.56 | 434.81 | 434.81 | 986,200 |
| Jan. 20, 2022 | 471.83 | 473.01 | 451.80 | 452.27 | 452.27 | 506,000 |
| Jan. 19, 2022 | 467.73 | 474.92 | 465.78 | 469.39 | 469.39 | 551,500 |
| Jan. 18, 2022 | 467.27 | 469.26 | 460.67 | 466.46 | 466.46 | 685,400 |
| Jan. 14, 2022 | 470.76 | 473.48 | 460.45 | 473.04 | 473.04 | 999,900 |
| Jan. 13, 2022 | 486.89 | 491.42 | 479.34 | 481.40 | 481.40 | 724,600 |
| Jan. 12, 2022 | 483.72 | 490.37 | 480.33 | 486.89 | 486.89 | 537,100 |
| Jan. 11, 2022 | 503.66 | 509.01 | 485.67 | 486.42 | 486.42 | 832,000 |
| Jan. 10, 2022 | 501.81 | 504.51 | 489.15 | 502.65 | 502.65 | 769,100 |
| Jan. 07, 2022 | 524.40 | 524.40 | 508.20 | 508.43 | 508.43 | 451,900 |
| Jan. 06, 2022 | 518.57 | 532.32 | 512.02 | 524.41 | 524.41 | 329,900 |
| Jan. 05, 2022 | 525.26 | 534.77 | 520.36 | 520.53 | 520.53 | 356,200 |
| Jan. 04, 2022 | 553.22 | 555.00 | 530.79 | 535.28 | 535.28 | 517,900 |
| Jan. 03, 2022 | 562.78 | 564.73 | 541.22 | 553.22 | 553.22 | 360,300 |
| Dec. 31, 2021 | 557.79 | 567.57 | 556.50 | 564.33 | 564.33 | 297,400 |
| Dec. 30, 2021 | 563.88 | 566.94 | 557.40 | 557.41 | 557.41 | 231,600 |
| Dec. 29, 2021 | 557.80 | 565.94 | 556.71 | 562.40 | 562.40 | 258,400 |
| Dec. 28, 2021 | 555.06 | 558.71 | 551.98 | 557.77 | 557.77 | 189,800 |
| Dec. 27, 2021 | 547.30 | 561.92 | 546.54 | 557.21 | 557.21 | 477,600 |
| Dec. 23, 2021 | 534.15 | 549.14 | 534.15 | 545.84 | 545.84 | 337,500 |
| Dec. 22, 2021 | 531.14 | 536.11 | 527.36 | 534.83 | 534.83 | 298,000 |
| Dec. 21, 2021 | 532.40 | 537.78 | 527.95 | 529.96 | 529.96 | 415,800 |
| Dec. 20, 2021 | 527.32 | 531.23 | 522.32 | 530.61 | 530.61 | 301,500 |
| Dec. 17, 2021 | 531.22 | 534.41 | 527.00 | 528.38 | 528.38 | 645,100 |
| Dec. 16, 2021 | 527.17 | 534.31 | 520.45 | 532.20 | 532.20 | 361,200 |
| Dec. 15, 2021 | 510.92 | 525.40 | 507.44 | 523.92 | 523.92 | 515,000 |
| Dec. 14, 2021 | 531.13 | 536.12 | 522.15 | 523.15 | 523.15 | 429,600 |
| Dec. 14, 2021 | 0.94 Dividend | |||||
| Dec. 13, 2021 | 533.40 | 540.96 | 530.49 | 537.36 | 536.42 | 448,600 |
| Dec. 10, 2021 | 531.91 | 535.81 | 529.27 | 534.42 | 533.49 | 315,700 |
| Dec. 09, 2021 | 533.79 | 537.18 | 528.84 | 530.29 | 529.36 | 274,200 |
| Dec. 08, 2021 | 538.95 | 546.93 | 531.60 | 534.17 | 533.24 | 346,600 |
| Dec. 07, 2021 | 521.20 | 537.83 | 519.48 | 537.43 | 536.49 | 404,200 |
| Dec. 06, 2021 | 523.63 | 523.63 | 514.84 | 517.08 | 516.18 | 320,500 |
| Dec. 03, 2021 | 527.03 | 527.53 | 517.53 | 521.77 | 520.86 | 293,800 |
| Dec. 02, 2021 | 512.10 | 527.65 | 511.57 | 525.00 | 524.08 | 363,800 |
| Dec. 01, 2021 | 519.63 | 528.43 | 511.12 | 511.65 | 510.75 | 342,600 |
| Nov. 30, 2021 | 532.48 | 538.03 | 522.26 | 524.14 | 523.22 | 901,100 |
| Nov. 29, 2021 | 528.97 | 539.19 | 525.59 | 533.95 | 533.02 | 323,900 |
| Nov. 26, 2021 | 534.00 | 540.56 | 528.34 | 529.88 | 528.95 | 205,400 |
| Nov. 24, 2021 | 531.88 | 538.50 | 529.00 | 533.98 | 533.05 | 209,600 |
| Nov. 23, 2021 | 534.20 | 536.63 | 526.30 | 531.91 | 530.98 | 277,800 |
| Nov. 22, 2021 | 532.99 | 538.81 | 528.76 | 533.36 | 532.43 | 298,800 |
| Nov. 19, 2021 | 546.17 | 549.51 | 534.42 | 535.59 | 534.65 | 615,400 |
| Nov. 18, 2021 | 533.14 | 536.90 | 529.99 | 536.83 | 535.89 | 342,000 |
| Nov. 17, 2021 | 524.04 | 534.29 | 521.86 | 531.48 | 530.55 | 404,600 |
| Nov. 16, 2021 | 516.96 | 527.34 | 514.75 | 525.25 | 524.33 | 411,800 |
| Nov. 15, 2021 | 515.00 | 522.98 | 507.02 | 517.32 | 516.42 | 762,800 |
| Nov. 12, 2021 | 509.21 | 522.06 | 507.17 | 513.30 | 512.40 | 784,100 |
| Nov. 11, 2021 | 494.37 | 507.17 | 493.06 | 506.96 | 506.07 | 498,900 |
| Nov. 10, 2021 | 495.19 | 499.08 | 492.60 | 495.15 | 494.28 | 244,500 |
| Nov. 09, 2021 | 499.88 | 508.80 | 496.75 | 498.49 | 497.62 | 453,300 |
| Nov. 08, 2021 | 493.76 | 497.33 | 487.42 | 496.67 | 495.80 | 257,800 |
| Nov. 05, 2021 | 505.76 | 507.21 | 492.42 | 495.88 | 495.01 | 486,300 |
| Nov. 04, 2021 | 487.73 | 509.90 | 486.48 | 509.38 | 508.49 | 596,200 |
| Nov. 03, 2021 | 487.63 | 489.49 | 480.55 | 485.26 | 484.41 | 364,300 |
| Nov. 02, 2021 | 488.06 | 490.03 | 478.36 | 486.87 | 486.02 | 462,500 |
| Nov. 01, 2021 | 489.68 | 489.68 | 479.39 | 487.38 | 486.53 | 457,100 |
| Oct. 29, 2021 | 478.38 | 490.14 | 474.03 | 488.97 | 488.11 | 351,800 |
| Oct. 28, 2021 | 480.30 | 482.53 | 473.82 | 479.33 | 478.49 | 473,200 |
| Oct. 27, 2021 | 469.38 | 482.12 | 468.00 | 480.27 | 479.43 | 571,400 |
| Oct. 26, 2021 | 467.52 | 469.68 | 462.53 | 465.78 | 464.97 | 362,900 |
| Oct. 25, 2021 | 464.25 | 469.78 | 460.81 | 466.24 | 465.42 | 293,500 |
| Oct. 22, 2021 | 467.81 | 472.36 | 463.48 | 464.33 | 463.52 | 408,600 |
| Oct. 21, 2021 | 460.65 | 468.31 | 456.82 | 467.96 | 467.14 | 457,000 |
| Oct. 20, 2021 | 465.17 | 468.91 | 455.12 | 458.58 | 457.78 | 576,400 |
| Oct. 19, 2021 | 460.24 | 467.88 | 456.85 | 465.37 | 464.56 | 519,100 |
| Oct. 18, 2021 | 458.02 | 467.27 | 456.51 | 459.90 | 459.10 | 762,800 |
| Oct. 15, 2021 | 473.89 | 475.00 | 453.34 | 454.91 | 454.11 | 1,369,200 |
| Oct. 14, 2021 | 461.00 | 489.89 | 455.96 | 477.48 | 476.64 | 1,518,300 |
| Oct. 13, 2021 | 479.72 | 480.46 | 474.03 | 476.28 | 475.45 | 629,700 |
| Oct. 12, 2021 | 481.37 | 483.16 | 476.13 | 480.05 | 479.21 | 413,500 |
| Oct. 11, 2021 | 477.88 | 484.46 | 472.43 | 479.48 | 478.64 | 359,600 |
| Oct. 08, 2021 | 484.58 | 488.39 | 479.64 | 480.32 | 479.48 | 327,800 |
| Oct. 07, 2021 | 482.20 | 491.18 | 481.29 | 482.71 | 481.87 | 484,100 |
| Oct. 06, 2021 | 473.67 | 483.78 | 470.69 | 482.66 | 481.82 | 469,400 |
| Oct. 05, 2021 | 471.35 | 477.84 | 470.23 | 474.62 | 473.79 | 357,500 |
| Oct. 04, 2021 | 474.00 | 474.98 | 468.77 | 470.91 | 470.09 | 465,900 |
| Oct. 01, 2021 | 479.02 | 479.02 | 470.33 | 475.07 | 474.24 | 380,700 |
| Sep. 30, 2021 | 484.44 | 487.16 | 476.25 | 476.96 | 476.13 | 485,500 |
| Sep. 29, 2021 | 486.66 | 488.36 | 482.42 | 483.00 | 482.16 | 248,300 |
| Sep. 28, 2021 | 487.20 | 488.66 | 482.46 | 484.91 | 484.06 | 368,000 |
| Sep. 27, 2021 | 489.21 | 493.36 | 484.15 | 487.23 | 486.38 | 356,600 |
| Sep. 24, 2021 | 493.40 | 495.00 | 486.02 | 489.84 | 488.98 | 357,200 |
| Sep. 23, 2021 | 497.88 | 498.88 | 492.50 | 492.81 | 491.95 | 252,100 |
| Sep. 22, 2021 | 500.68 | 500.68 | 491.25 | 495.52 | 494.65 | 428,100 |
| Sep. 21, 2021 | 496.15 | 503.60 | 495.31 | 498.15 | 497.28 | 349,500 |
| Sep. 20, 2021 | 502.15 | 504.45 | 493.84 | 497.06 | 496.19 | 396,200 |
| Sep. 17, 2021 | 509.29 | 512.15 | 501.52 | 503.54 | 502.66 | 908,000 |
| Sep. 16, 2021 | 506.94 | 512.71 | 502.55 | 511.21 | 510.32 | 402,300 |
| Sep. 15, 2021 | 506.74 | 509.48 | 501.36 | 505.56 | 504.68 | 354,900 |
| Sep. 14, 2021 | 511.95 | 511.95 | 505.44 | 506.96 | 506.07 | 277,300 |
| Sep. 14, 2021 | 0.94 Dividend | |||||
| Sep. 13, 2021 | 510.92 | 513.03 | 504.66 | 511.10 | 509.27 | 441,200 |
| Sep. 10, 2021 | 515.82 | 516.48 | 510.41 | 510.87 | 509.04 | 323,000 |
| Sep. 09, 2021 | 522.27 | 525.77 | 515.01 | 516.12 | 514.27 | 255,600 |
| Sep. 08, 2021 | 515.08 | 522.22 | 512.85 | 521.37 | 519.50 | 319,200 |
| Sep. 07, 2021 | 514.39 | 516.36 | 508.48 | 514.02 | 512.18 | 446,800 |
| Sep. 03, 2021 | 516.08 | 520.98 | 512.23 | 514.50 | 512.66 | 373,000 |
| Sep. 02, 2021 | 519.17 | 519.17 | 512.56 | 517.29 | 515.44 | 286,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
