Canada markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
330.00+9.86 (+3.08%)
At close: 04:00PM EDT
330.68 +0.68 (+0.21%)
After hours: 07:21PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022324.00336.52322.01330.00330.001,384,400
Sept 22, 2022330.11331.67319.62320.14320.141,021,600
Sept 21, 2022334.40341.23330.56333.20333.20900,700
Sept 20, 2022329.79336.21326.82332.35332.351,150,000
Sept 19, 2022341.21342.73330.04332.98332.98906,000
Sept 16, 2022348.26350.95338.83342.97342.97917,600
Sept 15, 2022339.62351.16339.44349.51349.51832,600
Sept 14, 2022350.39350.59337.85340.28340.281,247,200
Sept 14, 20221.1 Dividend
Sept 13, 2022357.30357.30349.80350.38349.28787,200
Sept 12, 2022373.10378.36363.69364.44363.30586,700
Sept 09, 2022363.72368.61360.54367.12365.97766,000
Sept 08, 2022359.57363.82357.34362.00360.86710,200
Sept 07, 2022363.88366.85359.93362.61361.47772,600
Sept 06, 2022365.84365.84356.02362.77361.63659,300
Sept 02, 2022374.61374.61364.51365.80364.65472,800
Sept 01, 2022370.16372.74367.26371.62370.45453,400
Aug 31, 2022381.09381.69370.90371.86370.69526,500
Aug 30, 2022379.56385.30377.55380.37379.18439,700
Aug 29, 2022387.18387.30378.46378.51377.32594,200
Aug 26, 2022407.27407.48390.24390.28389.05450,800
Aug 25, 2022399.31408.39396.12406.97405.69342,000
Aug 24, 2022393.32397.36390.02396.96395.71376,300
Aug 23, 2022401.89402.60391.66392.46391.23451,400
Aug 22, 2022400.42403.30397.54401.21399.95521,400
Aug 19, 2022416.29416.71403.63405.20403.93489,800
Aug 18, 2022412.22417.23410.66416.95415.64446,500
Aug 17, 2022408.74415.82406.89411.99410.70573,700
Aug 16, 2022409.96415.60408.98410.93409.64509,700
Aug 15, 2022411.99414.51408.79410.86409.57430,700
Aug 12, 2022406.21415.50406.09412.24410.95510,000
Aug 11, 2022409.00410.67403.30404.13402.86518,200
Aug 10, 2022398.20409.00396.94405.75404.48770,100
Aug 09, 2022395.11396.12390.85392.56391.33556,500
Aug 08, 2022390.76397.16389.77394.89393.65543,700
Aug 05, 2022390.00391.98386.98387.93386.71413,600
Aug 04, 2022390.41394.34387.78391.34390.11597,000
Aug 03, 2022394.02394.02388.30390.91389.68567,000
Aug 02, 2022388.74395.75386.40391.07389.84432,400
Aug 01, 2022392.31395.25389.67390.12388.90535,600
Jul 29, 2022389.60394.73385.26392.11390.88903,200
Jul 28, 2022394.55397.05389.25389.82388.60696,000
Jul 27, 2022389.34395.43389.30392.99391.76715,100
Jul 26, 2022385.00393.97380.75386.75385.54865,600
Jul 25, 2022401.19403.08385.83387.99386.77953,200
Jul 22, 2022405.40411.55396.15399.27398.02602,500
Jul 21, 2022413.99426.44404.38405.64404.371,089,700
Jul 20, 2022410.05416.08409.41410.86409.57880,600
Jul 19, 2022409.99412.31404.07410.24408.95552,600
Jul 18, 2022409.26411.21404.34406.81405.53458,700
Jul 15, 2022401.69406.91399.55406.60405.32411,700
Jul 14, 2022400.00402.34396.55399.15397.90489,700
Jul 13, 2022388.85405.00386.39401.37400.11593,800
Jul 12, 2022396.75402.74389.39391.49390.26461,600
Jul 11, 2022400.98403.32396.50397.25396.00514,500
Jul 08, 2022405.08409.03398.80401.35400.09546,300
Jul 07, 2022395.97406.27395.91405.54404.27458,200
Jul 06, 2022397.48400.05393.80397.57396.32541,200
Jul 05, 2022400.19401.17393.72396.80395.55546,500
Jul 01, 2022392.62404.59390.77403.61402.34318,800
Jun 30, 2022390.00392.75386.50389.71388.49551,100
Jun 29, 2022391.82392.88386.33389.04387.82466,300
Jun 28, 2022396.42399.42390.16390.71389.48449,400
Jun 27, 2022398.55401.11392.37397.58396.33604,100
Jun 24, 2022400.00400.00390.12396.54395.30709,400
Jun 23, 2022392.38398.34387.60398.13396.88461,800
Jun 22, 2022385.37395.39382.04389.76388.54439,200
Jun 21, 2022380.51388.56379.30386.36385.15448,000
Jun 17, 2022381.15381.86375.97379.17377.98552,400
Jun 16, 2022378.44386.63374.73379.55378.36490,100
Jun 15, 2022378.19387.67378.19385.42384.21471,700
Jun 14, 2022378.07384.00375.90377.13375.95636,600
Jun 14, 20221.1 Dividend
Jun 13, 2022370.72383.31370.72380.63378.34806,500
Jun 10, 2022381.23382.92376.56380.50378.21522,400
Jun 09, 2022380.67388.20379.18385.44383.12556,800
Jun 08, 2022383.44391.66383.44384.00381.69449,100
Jun 07, 2022371.05385.75371.05385.28382.96404,700
Jun 06, 2022370.01378.48368.29377.27375.00473,800
Jun 03, 2022367.60373.40366.17368.12365.90359,800
Jun 02, 2022362.43375.49361.18372.87370.63448,700
Jun 01, 2022364.97365.33359.05360.85358.68428,700
May 31, 2022364.61366.52359.04363.17360.98640,100
May 27, 2022357.46366.08356.35365.91363.71501,800
May 26, 2022355.46362.04354.67355.61353.47431,000
May 25, 2022342.26356.20342.26352.57350.45511,200
May 24, 2022340.77344.63335.60342.17340.11571,600
May 23, 2022344.91346.66333.56343.01340.95471,500
May 20, 2022338.49342.37330.58341.69339.63590,900
May 19, 2022326.65339.73325.48336.43334.40473,300
May 18, 2022331.00331.61322.61328.02326.05546,700
May 17, 2022340.38340.38331.12336.46334.43431,100
May 16, 2022340.20340.20330.72336.45334.42374,900
May 13, 2022331.74343.55330.44340.94338.89529,000
May 12, 2022323.09337.78321.15327.85325.88705,800
May 11, 2022334.84335.62324.51325.13323.17513,700
May 10, 2022338.59342.00327.12335.72333.70509,900
May 09, 2022335.55338.87331.47333.60331.59596,900
May 06, 2022339.62346.02335.30341.79339.73602,600
May 05, 2022347.79352.25339.94341.69339.63591,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...