STOCK LOSSES QUICKEN AS S&P 500 SET FOR WORST H1 IN 50 YEARS

U.S. consumer spending cools in sign of economy on weaker footing amid soaring inflation

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	390.00	392.75	386.50	390.38	390.38	384,774
Jun 29, 2022	391.82	392.88	386.33	389.04	389.04	466,300
Jun 28, 2022	396.42	399.42	390.16	390.71	390.71	449,400
Jun 27, 2022	398.55	401.11	392.37	397.58	397.58	604,100
Jun 24, 2022	400.00	400.00	390.12	396.54	396.54	709,400
Jun 23, 2022	392.38	398.34	387.60	398.13	398.13	461,800
Jun 22, 2022	385.37	395.39	382.04	389.76	389.76	439,200
Jun 21, 2022	380.51	388.56	379.30	386.36	386.36	448,000
Jun 17, 2022	381.15	381.86	375.97	379.17	379.17	552,400
Jun 16, 2022	378.44	386.63	374.73	379.55	379.55	490,100
Jun 15, 2022	378.19	387.67	378.19	385.42	385.42	471,700
Jun 14, 2022	378.07	384.00	375.90	377.13	377.13	636,600
Jun 14, 2022	1.1 Dividend
Jun 13, 2022	370.72	383.31	370.72	380.63	379.53	806,500
Jun 10, 2022	381.23	382.92	376.56	380.50	379.40	522,400
Jun 09, 2022	380.67	388.20	379.18	385.44	384.33	556,800
Jun 08, 2022	383.44	391.66	383.44	384.00	382.89	449,100
Jun 07, 2022	371.05	385.75	371.05	385.28	384.17	404,700
Jun 06, 2022	370.01	378.48	368.29	377.27	376.18	473,800
Jun 03, 2022	367.60	373.40	366.17	368.12	367.06	359,800
Jun 02, 2022	362.43	375.49	361.18	372.87	371.79	448,700
Jun 01, 2022	364.97	365.33	359.05	360.85	359.81	428,700
May 31, 2022	364.61	366.52	359.04	363.17	362.12	640,100
May 27, 2022	357.46	366.08	356.35	365.91	364.85	501,800
May 26, 2022	355.46	362.04	354.67	355.61	354.58	431,000
May 25, 2022	342.26	356.20	342.26	352.57	351.55	511,200
May 24, 2022	340.77	344.63	335.60	342.17	341.18	571,600
May 23, 2022	344.91	346.66	333.56	343.01	342.02	471,500
May 20, 2022	338.49	342.37	330.58	341.69	340.70	590,900
May 19, 2022	326.65	339.73	325.48	336.43	335.46	473,300
May 18, 2022	331.00	331.61	322.61	328.02	327.07	546,700
May 17, 2022	340.38	340.38	331.12	336.46	335.49	431,100
May 16, 2022	340.20	340.20	330.72	336.45	335.48	374,900
May 13, 2022	331.74	343.55	330.44	340.94	339.95	529,000
May 12, 2022	323.09	337.78	321.15	327.85	326.90	705,800
May 11, 2022	334.84	335.62	324.51	325.13	324.19	513,700
May 10, 2022	338.59	342.00	327.12	335.72	334.75	509,900
May 09, 2022	335.55	338.87	331.47	333.60	332.64	596,900
May 06, 2022	339.62	346.02	335.30	341.79	340.80	602,600
May 05, 2022	347.79	352.25	339.94	341.69	340.70	591,500
May 04, 2022	345.09	354.21	337.80	353.20	352.18	608,500
May 03, 2022	349.28	349.28	339.59	343.84	342.85	613,100
May 02, 2022	341.82	352.27	337.54	351.12	350.11	733,100
Apr 29, 2022	347.79	348.88	337.85	338.00	337.02	877,200
Apr 28, 2022	350.95	361.69	335.63	353.88	352.86	1,938,100
Apr 27, 2022	370.00	377.66	368.26	372.91	371.83	710,400
Apr 26, 2022	377.34	379.94	366.63	369.73	368.66	715,000
Apr 25, 2022	377.21	379.34	369.38	378.16	377.07	678,200
Apr 22, 2022	390.99	392.67	378.04	378.83	377.74	287,900
Apr 21, 2022	399.48	402.77	390.80	391.00	389.87	366,500
Apr 20, 2022	394.63	397.57	390.11	396.49	395.34	324,200
Apr 19, 2022	378.58	397.72	378.58	394.08	392.94	424,700
Apr 18, 2022	384.41	388.12	376.81	379.49	378.39	339,400
Apr 14, 2022	390.94	393.14	386.90	387.24	386.12	256,000
Apr 13, 2022	387.79	392.45	386.01	392.16	391.03	381,600
Apr 12, 2022	390.61	396.45	388.10	388.57	387.45	439,900
Apr 11, 2022	389.09	395.81	385.46	387.92	386.80	425,300
Apr 08, 2022	404.15	404.15	394.03	394.79	393.65	691,700
Apr 07, 2022	389.34	398.91	386.78	397.40	396.25	471,900
Apr 06, 2022	387.60	393.06	378.46	391.10	389.97	586,200
Apr 05, 2022	394.00	403.28	391.02	391.17	390.04	572,000
Apr 04, 2022	398.00	404.85	393.28	403.79	402.62	586,500
Apr 01, 2022	405.36	405.78	390.23	397.18	396.03	628,500
Mar 31, 2022	408.76	410.06	404.70	407.01	405.83	740,900
Mar 30, 2022	412.03	413.35	402.97	406.27	405.10	345,700
Mar 29, 2022	402.46	414.52	401.63	412.01	410.82	525,600
Mar 28, 2022	397.58	399.63	388.34	399.07	397.92	501,000
Mar 25, 2022	393.97	394.74	386.23	394.74	393.60	488,400
Mar 24, 2022	394.90	394.90	386.56	393.20	392.06	289,500
Mar 23, 2022	396.56	397.71	390.14	393.94	392.80	322,600
Mar 22, 2022	400.86	401.64	394.21	396.83	395.68	497,400
Mar 21, 2022	415.33	418.52	396.18	400.05	398.89	438,900
Mar 18, 2022	409.82	416.47	409.82	415.66	414.46	431,000
Mar 17, 2022	405.00	410.51	402.47	409.46	408.28	294,400
Mar 16, 2022	393.14	405.52	391.13	405.47	404.30	453,200
Mar 15, 2022	387.42	393.97	386.76	389.91	388.78	311,100
Mar 14, 2022	385.96	393.37	381.24	386.18	385.06	279,500
Mar 14, 2022	1.1 Dividend
Mar 11, 2022	393.64	395.62	383.31	386.37	384.16	332,800
Mar 10, 2022	395.20	396.00	388.35	393.14	390.89	254,800
Mar 09, 2022	393.75	401.62	389.27	397.19	394.91	573,300
Mar 08, 2022	396.00	410.15	391.88	393.15	390.90	412,300
Mar 07, 2022	413.67	417.94	400.06	400.07	397.78	546,200
Mar 04, 2022	402.66	414.75	400.79	413.71	411.34	474,500
Mar 03, 2022	425.13	425.13	401.84	402.67	400.36	528,900
Mar 02, 2022	425.33	430.94	414.02	423.25	420.83	668,600
Mar 01, 2022	394.50	448.99	391.63	432.21	429.73	1,499,300
Feb 28, 2022	423.35	434.53	420.62	432.21	429.73	772,100
Feb 25, 2022	417.09	430.25	406.04	429.98	427.52	560,700
Feb 24, 2022	394.25	419.78	390.34	417.41	415.02	624,400
Feb 23, 2022	423.89	424.38	397.19	402.09	399.79	1,100,300
Feb 22, 2022	432.73	435.97	420.37	422.11	419.69	393,900
Feb 18, 2022	432.16	441.17	432.16	435.62	433.12	371,500
Feb 17, 2022	429.89	438.06	427.97	430.53	428.06	370,800
Feb 16, 2022	429.07	434.00	425.33	433.34	430.86	339,900
Feb 15, 2022	431.77	434.76	429.18	432.00	429.53	343,500
Feb 14, 2022	432.78	435.10	425.79	430.71	428.24	276,600
Feb 11, 2022	440.16	442.08	428.57	431.52	429.05	344,800
Feb 10, 2022	434.99	447.62	433.40	438.58	436.07	548,400
Feb 09, 2022	443.97	449.45	439.56	444.76	442.21	372,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,883.95-194.69(-1.02%)

S&P 5003,790.53-28.30(-0.74%)

DOW30,820.27-209.04(-0.67%)

CAD/USD0.7770+0.0014(+0.18%)

CRUDE OIL105.81-3.97(-3.62%)

BTC-CAD24,381.10-1,637.78(-6.29%)

STOCK LOSSES QUICKEN AS S&P 500 SET FOR WORST H1 IN 50 YEARS

Domino's Pizza, Inc. (DPZ)

S&P/TSX
18,883.95
-194.69(-1.02%)

S&P 500
3,790.53
-28.30(-0.74%)

DOW
30,820.27
-209.04(-0.67%)

CAD/USD
0.7770
+0.0014(+0.18%)

CRUDE OIL
105.81
-3.97(-3.62%)

BTC-CAD
24,381.10
-1,637.78(-6.29%)