STOCKS DIP, EXTENDING LAST WEEK'S DECLINES AS INFLATION JITTERS LINGER

Homebuilder confidence unchanged in May, matching estimates and holding at elevated level

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

432.80+5.51 (+1.29%)

As of 11:43AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2021	428.20	435.08	429.62	432.80	432.80	275,094
May 14, 2021	424.31	430.08	423.51	427.29	427.29	636,200
May 13, 2021	425.28	431.66	422.29	422.40	422.40	594,900
May 12, 2021	420.00	447.50	419.24	425.44	425.44	1,772,100
May 11, 2021	428.62	430.01	419.49	422.34	422.34	730,300
May 10, 2021	432.58	435.50	428.34	431.07	431.07	596,700
May 07, 2021	430.60	434.26	430.60	432.47	432.47	566,000
May 06, 2021	434.48	436.52	428.44	430.03	430.03	525,200
May 05, 2021	436.00	436.00	428.10	431.89	431.89	510,900
May 04, 2021	430.82	436.63	430.00	433.99	433.99	744,300
May 03, 2021	426.80	435.67	424.64	433.59	433.59	793,500
Apr. 30, 2021	415.98	428.78	415.74	422.34	422.34	733,900
Apr. 29, 2021	401.44	419.36	391.26	415.98	415.98	1,139,000
Apr. 28, 2021	401.03	408.74	399.47	403.95	403.95	904,100
Apr. 27, 2021	400.02	403.38	399.49	401.03	401.03	456,600
Apr. 26, 2021	398.94	402.67	395.61	400.21	400.21	434,800
Apr. 23, 2021	399.55	401.02	395.50	397.71	397.71	368,300
Apr. 22, 2021	396.05	400.58	393.50	398.76	398.76	429,400
Apr. 21, 2021	398.14	398.14	393.59	394.80	394.80	348,200
Apr. 20, 2021	398.28	402.16	396.51	398.05	398.05	563,600
Apr. 19, 2021	393.58	399.39	393.58	397.96	397.96	407,700
Apr. 16, 2021	395.00	396.01	392.31	394.83	394.83	253,500
Apr. 15, 2021	392.00	393.43	388.40	392.99	392.99	454,000
Apr. 14, 2021	394.61	396.27	387.62	390.64	390.64	401,400
Apr. 13, 2021	392.22	397.33	391.08	394.93	394.93	494,900
Apr. 12, 2021	391.07	392.57	387.35	390.62	390.62	420,000
Apr. 09, 2021	382.87	390.43	382.68	390.35	390.35	440,600
Apr. 08, 2021	385.50	387.01	381.15	383.92	383.92	362,200
Apr. 07, 2021	380.25	383.97	377.35	382.30	382.30	282,800
Apr. 06, 2021	374.37	384.00	372.81	380.68	380.68	510,000
Apr. 05, 2021	373.00	373.75	367.29	371.64	371.64	701,700
Apr. 01, 2021	370.00	376.73	367.48	373.38	373.38	567,600
Mar. 31, 2021	369.53	372.34	366.77	367.79	367.79	513,700
Mar. 30, 2021	370.60	370.98	365.58	368.13	368.13	548,900
Mar. 29, 2021	372.41	377.98	370.03	372.08	372.08	460,400
Mar. 26, 2021	366.25	372.05	365.05	371.84	371.84	476,000
Mar. 25, 2021	366.12	368.45	364.01	367.60	367.60	627,800
Mar. 24, 2021	374.01	374.03	363.57	366.22	366.22	751,400
Mar. 23, 2021	369.71	374.94	367.68	374.42	374.42	608,500
Mar. 22, 2021	363.71	370.32	363.50	369.32	369.32	555,400
Mar. 19, 2021	365.40	366.58	361.74	363.70	363.70	898,200
Mar. 18, 2021	360.76	364.46	355.27	363.82	363.82	583,900
Mar. 17, 2021	363.22	364.38	359.31	363.25	363.25	646,400
Mar. 16, 2021	365.07	367.62	362.34	366.01	366.01	687,700
Mar. 15, 2021	361.75	363.17	357.50	362.97	362.97	758,300
Mar. 12, 2021	353.73	361.63	353.23	361.11	361.11	683,100
Mar. 12, 2021	0.94 Dividend
Mar. 11, 2021	358.75	362.45	355.09	358.37	357.43	990,600
Mar. 10, 2021	356.63	360.74	352.46	357.93	356.99	1,581,900
Mar. 09, 2021	339.36	354.61	337.08	354.08	353.15	1,405,000
Mar. 08, 2021	330.00	336.60	325.63	333.51	332.64	990,800
Mar. 05, 2021	330.19	331.39	319.71	330.24	329.37	736,000
Mar. 04, 2021	332.93	338.92	326.66	330.53	329.66	767,600
Mar. 03, 2021	340.98	342.64	332.28	332.73	331.86	802,000
Mar. 02, 2021	345.57	347.50	340.94	343.01	342.11	592,200
Mar. 01, 2021	349.56	349.60	344.52	345.06	344.15	1,157,600
Feb. 26, 2021	339.26	348.64	337.10	346.51	345.60	1,340,600
Feb. 25, 2021	340.00	344.19	331.22	339.00	338.11	2,628,600
Feb. 24, 2021	367.35	368.47	360.01	364.59	363.63	624,800
Feb. 23, 2021	364.00	369.03	358.36	366.74	365.78	639,000
Feb. 22, 2021	371.00	371.99	361.19	365.16	364.20	768,900
Feb. 19, 2021	378.08	378.24	371.00	371.46	370.49	501,100
Feb. 18, 2021	375.67	378.90	374.46	377.14	376.15	302,900
Feb. 17, 2021	377.10	377.10	370.67	376.49	375.50	534,200
Feb. 16, 2021	386.17	387.46	377.68	377.92	376.93	469,600
Feb. 12, 2021	385.07	388.05	382.31	385.17	384.16	355,200
Feb. 11, 2021	383.27	385.94	380.99	385.20	384.19	462,100
Feb. 10, 2021	384.02	386.48	381.09	382.06	381.06	465,800
Feb. 09, 2021	380.30	384.30	379.04	382.96	381.96	399,700
Feb. 08, 2021	375.29	380.49	374.51	380.06	379.06	443,500
Feb. 05, 2021	374.07	382.10	373.49	377.23	376.24	518,600
Feb. 04, 2021	373.77	374.47	371.00	373.00	372.02	456,500
Feb. 03, 2021	376.68	379.85	372.00	373.33	372.35	495,500
Feb. 02, 2021	374.60	382.87	373.64	377.22	376.23	460,200
Feb. 01, 2021	370.00	375.99	368.25	371.42	370.45	471,700
Jan. 29, 2021	371.33	376.98	369.71	370.76	369.79	506,300
Jan. 28, 2021	378.24	378.24	366.50	371.60	370.63	763,200
Jan. 27, 2021	376.87	381.00	371.04	376.91	375.92	635,700
Jan. 26, 2021	378.50	380.99	374.00	378.84	377.85	581,500
Jan. 25, 2021	381.24	384.00	376.65	378.49	377.50	424,200
Jan. 22, 2021	381.57	381.57	375.86	380.37	379.37	341,400
Jan. 21, 2021	379.00	382.74	376.00	381.12	380.12	500,600
Jan. 20, 2021	373.50	379.23	371.00	379.00	378.01	412,800
Jan. 19, 2021	377.90	379.62	372.58	372.65	371.67	510,400
Jan. 15, 2021	374.80	377.23	371.34	375.23	374.25	494,800
Jan. 14, 2021	385.43	385.43	373.64	373.80	372.82	655,800
Jan. 13, 2021	385.00	387.89	381.82	381.86	380.86	443,000
Jan. 12, 2021	391.91	394.31	384.20	385.50	384.49	561,900
Jan. 11, 2021	389.51	397.40	387.95	390.54	389.52	629,800
Jan. 08, 2021	382.28	388.94	381.19	388.83	387.81	491,500
Jan. 07, 2021	378.11	387.29	378.11	383.19	382.18	528,900
Jan. 06, 2021	378.01	385.70	377.42	384.87	383.86	629,700
Jan. 05, 2021	378.00	382.22	377.81	381.34	380.34	547,100
Jan. 04, 2021	383.00	383.30	377.02	379.50	378.50	663,400
Dec. 31, 2020	384.60	385.40	379.62	383.46	382.45	425,700
Dec. 30, 2020	385.70	389.88	383.62	384.62	383.61	491,900
Dec. 29, 2020	399.04	400.00	382.43	384.36	383.35	929,400
Dec. 28, 2020	400.11	403.62	396.54	400.18	399.13	587,600
Dec. 24, 2020	402.52	404.56	395.66	396.73	395.69	184,300
Dec. 23, 2020	398.00	404.57	396.18	403.75	402.69	566,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,400.02+33.33(+0.17%)

S&P 5004,155.30-18.55(-0.44%)

DOW34,234.35-147.78(-0.43%)

STOCKS DIP, EXTENDING LAST WEEK'S DECLINES AS INFLATION JITTERS LINGER

Domino's Pizza, Inc. (DPZ)

S&P/TSX
19,400.02
+33.33(+0.17%)

S&P 500
4,155.30
-18.55(-0.44%)

DOW
34,234.35
-147.78(-0.43%)