Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

346.51+7.51 (+2.22%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 26, 2021	339.26	348.64	337.10	346.51	346.51	1,340,600
Feb. 25, 2021	340.00	344.19	331.22	339.00	339.00	2,628,100
Feb. 24, 2021	367.35	368.47	360.01	364.59	364.59	623,700
Feb. 23, 2021	364.00	369.03	358.36	366.74	366.74	639,000
Feb. 22, 2021	371.00	371.99	361.19	365.16	365.16	768,500
Feb. 19, 2021	378.08	378.24	371.00	371.46	371.46	501,100
Feb. 18, 2021	375.67	378.90	374.46	377.14	377.14	302,900
Feb. 17, 2021	377.10	377.10	370.67	376.49	376.49	534,200
Feb. 16, 2021	386.17	387.46	377.68	377.92	377.92	469,200
Feb. 12, 2021	385.07	388.05	382.31	385.17	385.17	355,200
Feb. 11, 2021	383.27	385.94	380.99	385.20	385.20	462,100
Feb. 10, 2021	384.02	386.48	381.09	382.06	382.06	465,800
Feb. 09, 2021	380.30	384.30	379.04	382.96	382.96	399,700
Feb. 08, 2021	375.29	380.49	374.51	380.06	380.06	443,500
Feb. 05, 2021	374.07	382.10	373.49	377.23	377.23	518,600
Feb. 04, 2021	373.77	374.47	371.00	373.00	373.00	456,500
Feb. 03, 2021	376.68	379.85	372.00	373.33	373.33	495,500
Feb. 02, 2021	374.60	382.87	373.64	377.22	377.22	460,200
Feb. 01, 2021	370.00	375.99	368.25	371.42	371.42	471,700
Jan. 29, 2021	371.33	376.98	369.71	370.76	370.76	506,300
Jan. 28, 2021	378.24	378.24	366.50	371.60	371.60	763,200
Jan. 27, 2021	376.87	381.00	371.04	376.91	376.91	635,700
Jan. 26, 2021	378.50	380.99	374.00	378.84	378.84	581,500
Jan. 25, 2021	381.24	384.00	376.65	378.49	378.49	424,200
Jan. 22, 2021	381.57	381.57	375.86	380.37	380.37	341,400
Jan. 21, 2021	379.00	382.74	376.00	381.12	381.12	500,600
Jan. 20, 2021	373.50	379.23	371.00	379.00	379.00	412,800
Jan. 19, 2021	377.90	379.62	372.58	372.65	372.65	510,400
Jan. 15, 2021	374.80	377.23	371.34	375.23	375.23	494,800
Jan. 14, 2021	385.43	385.43	373.64	373.80	373.80	655,800
Jan. 13, 2021	385.00	387.89	381.82	381.86	381.86	443,000
Jan. 12, 2021	391.91	394.31	384.20	385.50	385.50	561,900
Jan. 11, 2021	389.51	397.40	387.95	390.54	390.54	629,800
Jan. 08, 2021	382.28	388.94	381.19	388.83	388.83	491,500
Jan. 07, 2021	378.11	387.29	378.11	383.19	383.19	528,900
Jan. 06, 2021	378.01	385.70	377.42	384.87	384.87	629,700
Jan. 05, 2021	378.00	382.22	377.81	381.34	381.34	547,100
Jan. 04, 2021	383.00	383.30	377.02	379.50	379.50	663,400
Dec. 31, 2020	384.60	385.40	379.62	383.46	383.46	425,700
Dec. 30, 2020	385.70	389.88	383.62	384.62	384.62	491,900
Dec. 29, 2020	399.04	400.00	382.43	384.36	384.36	929,400
Dec. 28, 2020	400.11	403.62	396.54	400.18	400.18	587,600
Dec. 24, 2020	402.52	404.56	395.66	396.73	396.73	184,300
Dec. 23, 2020	398.00	404.57	396.18	403.75	403.75	566,900
Dec. 22, 2020	396.37	398.72	392.71	398.72	398.72	438,500
Dec. 21, 2020	392.68	398.47	389.40	397.18	397.18	527,800
Dec. 18, 2020	396.99	398.11	392.50	396.71	396.71	997,100
Dec. 17, 2020	385.72	395.69	384.47	395.16	395.16	804,700
Dec. 16, 2020	386.40	387.76	381.70	382.52	382.52	515,000
Dec. 15, 2020	384.51	389.05	383.28	384.68	384.68	510,700
Dec. 14, 2020	382.00	387.58	381.51	383.23	383.23	512,300
Dec. 14, 2020	0.78 Dividend
Dec. 11, 2020	386.92	387.12	381.97	383.37	382.59	350,300
Dec. 10, 2020	382.87	386.69	379.42	386.05	385.26	424,300
Dec. 09, 2020	387.33	390.00	384.11	384.97	384.19	391,100
Dec. 08, 2020	386.08	389.21	383.82	386.69	385.90	360,700
Dec. 07, 2020	383.38	392.04	382.42	384.55	383.77	594,700
Dec. 04, 2020	383.45	385.87	382.55	382.99	382.21	390,800
Dec. 03, 2020	387.95	391.48	383.08	383.38	382.60	393,600
Dec. 02, 2020	393.00	394.31	386.77	387.83	387.04	442,100
Dec. 01, 2020	391.00	393.27	386.90	391.75	390.95	605,600
Nov. 30, 2020	388.58	393.08	386.10	392.57	391.77	948,800
Nov. 27, 2020	387.00	392.49	385.02	390.47	389.68	283,100
Nov. 25, 2020	384.78	385.41	380.91	383.44	382.66	369,600
Nov. 24, 2020	387.36	387.36	379.52	383.13	382.35	662,200
Nov. 23, 2020	391.00	393.99	385.18	387.21	386.42	487,400
Nov. 20, 2020	386.87	390.90	384.50	389.56	388.77	395,600
Nov. 19, 2020	384.31	387.68	383.01	385.04	384.26	392,600
Nov. 18, 2020	385.66	387.30	382.31	382.46	381.68	382,000
Nov. 17, 2020	385.46	391.31	384.41	384.47	383.69	381,400
Nov. 16, 2020	384.29	392.65	383.01	384.82	384.04	669,000
Nov. 13, 2020	390.17	393.79	387.71	389.60	388.81	321,300
Nov. 12, 2020	394.63	401.00	386.85	390.55	389.76	608,000
Nov. 11, 2020	383.76	396.14	383.04	394.67	393.87	647,600
Nov. 10, 2020	375.00	386.92	370.26	381.67	380.89	811,200
Nov. 09, 2020	387.21	389.50	369.22	376.55	375.78	1,336,800
Nov. 06, 2020	394.01	402.33	390.51	399.85	399.04	477,600
Nov. 05, 2020	393.84	398.25	390.88	396.22	395.41	616,300
Nov. 04, 2020	386.72	394.47	384.00	392.52	391.72	473,500
Nov. 03, 2020	379.62	386.35	377.12	383.24	382.46	467,200
Nov. 02, 2020	377.79	380.35	370.57	376.03	375.26	601,200
Oct. 30, 2020	385.00	386.76	373.43	378.32	377.55	689,700
Oct. 29, 2020	385.65	392.75	382.19	386.72	385.93	484,700
Oct. 28, 2020	394.85	394.85	383.64	384.00	383.22	719,000
Oct. 27, 2020	396.97	398.71	392.54	397.03	396.22	421,800
Oct. 26, 2020	393.08	396.74	389.55	394.61	393.81	500,700
Oct. 23, 2020	390.00	394.54	386.33	394.10	393.30	466,400
Oct. 22, 2020	390.00	393.46	387.18	391.74	390.94	442,200
Oct. 21, 2020	393.67	393.71	388.81	389.95	389.16	523,400
Oct. 20, 2020	394.57	397.81	391.77	394.41	393.61	487,100
Oct. 19, 2020	400.73	400.73	393.55	394.89	394.09	380,300
Oct. 16, 2020	401.72	403.67	396.40	399.45	398.64	530,600
Oct. 15, 2020	402.61	405.63	400.21	401.84	401.02	664,500
Oct. 14, 2020	408.41	411.40	402.57	403.21	402.39	872,000
Oct. 13, 2020	393.62	407.88	392.73	407.72	406.89	1,255,300
Oct. 12, 2020	392.00	395.94	388.02	392.58	391.78	1,207,400
Oct. 09, 2020	403.00	404.55	386.64	390.95	390.15	2,517,000
Oct. 08, 2020	405.90	410.92	394.90	401.01	400.19	3,793,100
Oct. 07, 2020	429.80	433.45	425.77	431.05	430.17	952,600
Oct. 06, 2020	426.55	433.52	425.37	427.53	426.66	646,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,060.26-163.28(-0.90%)

S&P 5003,811.15-18.19(-0.48%)

DOW30,932.37-469.64(-1.50%)

Domino's Pizza, Inc. (DPZ)

S&P/TSX
18,060.26
-163.28(-0.90%)

S&P 500
3,811.15
-18.19(-0.48%)

DOW
30,932.37
-469.64(-1.50%)