Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
428.01+7.25 (+1.72%)
At close: 04:00PM EST
429.40 +1.39 (+0.32%)
After hours: 07:32PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2024421.39429.31419.38428.01428.01569,552
Feb 21, 2024417.66421.68416.35420.76420.76486,200
Feb 20, 2024421.14421.39416.46417.15417.15449,000
Feb 16, 2024423.67427.90421.55421.85421.85406,200
Feb 15, 2024425.19428.51422.24424.72424.72370,100
Feb 14, 2024423.73424.72417.64424.48424.48483,000
Feb 13, 2024421.96425.59418.64421.50421.50411,200
Feb 12, 2024425.09429.00424.83427.29427.29385,400
Feb 09, 2024426.00427.55424.45425.09425.09391,500
Feb 08, 2024424.58431.47423.01426.58426.58540,400
Feb 07, 2024421.63427.90418.44421.95421.95527,000
Feb 06, 2024416.36424.98413.56421.58421.58594,200
Feb 05, 2024420.69422.42414.29418.05418.05504,900
Feb 02, 2024430.64430.64421.44422.06422.06637,500
Feb 01, 2024427.88433.84426.35433.53433.53413,700
Jan 31, 2024436.13436.13424.47426.22426.22436,700
Jan 30, 2024433.42439.16432.95434.74434.74558,000
Jan 29, 2024420.43433.73419.07433.44433.44619,300
Jan 26, 2024418.19420.78416.55419.12419.12351,900
Jan 25, 2024421.00421.02412.84418.08418.08489,500
Jan 24, 2024428.04429.45420.24421.77421.77415,500
Jan 23, 2024428.93430.76423.62425.71425.71406,100
Jan 22, 2024426.77430.38425.32428.01428.01488,500
Jan 19, 2024428.30428.41421.96426.77426.77500,900
Jan 18, 2024426.65432.49421.58425.93425.93603,900
Jan 17, 2024422.89427.79420.75422.40422.40528,600
Jan 16, 2024414.27425.97412.71425.94425.94705,500
Jan 12, 2024413.97413.97406.96411.30411.30359,800
Jan 11, 2024414.78414.78408.15411.80411.80313,400
Jan 10, 2024410.51414.26406.79414.13414.13447,800
Jan 09, 2024401.57412.10400.27410.14410.14541,200
Jan 08, 2024402.23404.40395.08402.69402.69690,400
Jan 05, 2024400.01404.55399.63400.03400.03520,000
Jan 04, 2024400.88404.95399.42401.27401.27525,000
Jan 03, 2024412.88413.47400.38400.46400.46612,700
Jan 02, 2024408.90414.78408.25413.14413.14546,400
Dec 29, 2023411.24414.27409.55412.23412.23361,100
Dec 28, 2023412.74414.00410.91411.21411.21226,200
Dec 27, 2023411.50414.15408.77413.85413.85264,000
Dec 26, 2023408.46412.51408.46411.34411.34307,400
Dec 22, 2023409.00412.50407.87409.84409.84382,700
Dec 21, 2023406.51409.60403.28408.80408.80366,500
Dec 20, 2023406.55411.21403.07403.25403.25445,500
Dec 19, 2023406.00410.52403.89406.55406.55444,800
Dec 18, 2023402.85405.38399.17403.04403.04563,500
Dec 15, 2023399.39401.81395.93400.05400.051,381,800
Dec 14, 2023405.00407.89400.08402.85402.85670,500
Dec 14, 20231.21 Dividend
Dec 13, 2023394.00404.85393.00402.80401.59518,300
Dec 12, 2023398.99399.00393.97396.81395.62489,400
Dec 11, 2023393.01399.14392.62397.48396.29655,500
Dec 08, 2023400.77401.70392.52394.90393.71653,100
Dec 07, 2023394.53415.81393.00402.00400.791,153,600
Dec 06, 2023395.62395.86390.48392.54391.36536,600
Dec 05, 2023399.25401.54393.50394.05392.87471,500
Dec 04, 2023395.28404.68395.28399.82398.62751,200
Dec 01, 2023392.87397.60388.87397.18395.99559,100
Nov 30, 2023388.67394.74386.88392.89391.71901,100
Nov 29, 2023390.98392.87387.51388.86387.69595,800
Nov 28, 2023387.07388.76383.05388.27387.10702,600
Nov 27, 2023370.71389.23370.18387.07385.911,311,900
Nov 24, 2023368.71371.14367.24370.32369.21216,700
Nov 22, 2023369.95372.58368.64369.49368.38309,000
Nov 21, 2023367.84371.16367.80369.31368.20417,900
Nov 20, 2023372.95372.95367.90368.50367.39571,500
Nov 17, 2023376.96378.42369.58372.42371.30557,000
Nov 16, 2023380.96384.06373.16374.74373.61530,200
Nov 15, 2023382.00386.51380.27381.43380.28560,100
Nov 14, 2023379.52385.20379.35382.41381.26707,000
Nov 13, 2023376.82376.82369.32374.55373.42736,000
Nov 10, 2023372.00379.33371.03378.51377.37744,800
Nov 09, 2023372.65374.57367.67369.69368.58600,800
Nov 08, 2023373.36377.27366.58371.84370.72596,000
Nov 07, 2023367.20373.54367.20371.70370.58564,800
Nov 06, 2023362.53370.37361.82368.25367.14552,600
Nov 03, 2023350.29363.22350.29361.94360.85838,100
Nov 02, 2023349.00351.84345.76348.38347.33622,700
Nov 01, 2023338.98344.70332.13344.13343.10752,600
Oct 31, 2023340.50341.72335.30338.99337.97788,400
Oct 30, 2023342.80343.37334.28338.71337.69666,400
Oct 27, 2023347.51347.51339.01340.60339.58650,000
Oct 26, 2023349.71351.04345.32345.94344.90517,000
Oct 25, 2023353.82354.55347.94349.91348.86433,500
Oct 24, 2023349.85354.25349.76353.59352.53458,500
Oct 23, 2023346.00350.60344.33348.30347.25494,800
Oct 20, 2023344.05349.45343.78347.69346.65683,700
Oct 19, 2023350.23350.23342.91344.31343.28784,500
Oct 18, 2023349.30350.37344.48345.12344.08645,300
Oct 17, 2023350.06355.72348.51350.49349.44618,300
Oct 16, 2023349.32352.03344.48351.68350.62689,000
Oct 13, 2023345.35359.76345.35346.81345.77909,300
Oct 12, 2023359.60369.37347.21350.17349.121,791,600
Oct 11, 2023356.12359.47352.65354.05352.99962,000
Oct 10, 2023351.92358.63349.59355.60354.53667,600
Oct 09, 2023335.90350.72335.02350.14349.09895,700
Oct 06, 2023360.35360.50330.05341.56340.531,941,600
Oct 05, 2023367.62368.22361.68363.23362.14659,100
Oct 04, 2023365.72371.70362.28371.00369.89603,400
Oct 03, 2023380.57380.69362.55364.18363.09663,300
Oct 02, 2023377.69382.77376.52380.54379.40398,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...