Advertisement
U.S. markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
453.35+7.50 (+1.68%)
At close: 04:00PM EST
453.04 -0.31 (-0.07%)
After hours: 07:57PM EST

  • Dividend

    DPZ announced a cash dividend of 1.51 with an ex-date of Dec. 13, 2024

Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2024446.40457.58446.00453.35453.35518,000
Nov 21, 2024440.42450.16438.00445.85445.85486,900
Nov 20, 2024439.80441.40432.88438.97438.97508,000
Nov 19, 2024441.76443.80436.00439.80439.80480,200
Nov 18, 2024433.50450.88433.50444.90444.90856,700
Nov 15, 2024458.55460.24429.48430.43430.431,571,300
Nov 14, 2024437.00441.09432.34435.97435.97763,700
Nov 13, 2024440.60443.63438.35439.55439.55348,300
Nov 12, 2024445.02449.25436.42440.60440.60357,200
Nov 11, 2024461.90462.75446.50446.87446.87653,300
Nov 08, 2024452.95462.41452.27459.73459.73611,400
Nov 07, 2024443.93448.77443.24448.44448.44387,600
Nov 06, 2024435.00444.33429.96441.95441.95654,300
Nov 05, 2024428.90431.48426.53428.00428.00543,900
Nov 04, 2024425.88431.84425.00429.98429.98637,600
Nov 01, 2024415.36430.80415.36425.83425.83672,700
Oct 31, 2024412.91417.76411.71413.73413.73610,700
Oct 30, 2024409.70417.00408.00410.02410.02471,200
Oct 29, 2024416.91419.50412.24413.14413.14499,300
Oct 28, 2024417.41421.45413.93417.24417.24594,000
Oct 25, 2024416.79420.00412.78413.81413.81497,100
Oct 24, 2024422.19424.90414.96415.11415.11465,500
Oct 23, 2024426.34427.59418.83422.70422.70480,500
Oct 22, 2024429.30430.75426.61426.78426.78323,500
Oct 21, 2024429.00431.95425.14431.29431.29407,600
Oct 18, 2024430.99431.35425.93428.85428.85380,800
Oct 17, 2024429.46430.00424.62429.38429.38412,100
Oct 16, 2024426.12431.10422.93428.36428.36502,200
Oct 15, 2024426.51431.41424.52427.26427.26657,500
Oct 14, 2024427.22431.80420.23428.08428.08648,700
Oct 11, 2024414.83432.87412.82429.67429.671,277,300
Oct 10, 2024417.80423.35398.00408.75408.752,344,800
Oct 09, 2024412.65419.33411.29413.20413.201,169,600
Oct 08, 2024410.49417.91410.49411.15411.15710,300
Oct 07, 2024412.50416.16407.27410.00410.00965,400
Oct 04, 2024423.15425.51417.79425.31425.31569,000
Oct 03, 2024422.37422.37415.97420.89420.89443,900
Oct 02, 2024426.26428.33418.57423.20423.20489,800
Oct 01, 2024429.25431.43424.06430.66430.66497,200
Sep 30, 2024432.00438.52427.97430.14430.14730,200
Sep 27, 2024433.00433.24425.36429.03429.03447,000
Sep 26, 2024429.77432.77428.06432.35432.35328,300
Sep 25, 2024430.00430.12424.00425.92425.92402,300
Sep 24, 2024423.27433.39422.65426.54426.54545,800
Sep 23, 2024412.09423.37410.17420.70420.70557,200
Sep 20, 2024412.47414.79409.90414.42414.42766,900
Sep 19, 2024415.37417.43408.91411.71411.71472,600
Sep 18, 2024413.11418.70408.97409.02409.02498,900
Sep 17, 2024410.54415.60407.45412.44412.44422,200
Sep 16, 2024404.23410.57403.85408.97408.97766,700
Sep 13, 2024415.10415.10402.00402.52402.52540,300
Sep 13, 20241.51 Dividend
Sep 12, 2024411.23412.93404.14405.84404.33663,300
Sep 11, 2024413.24413.80396.06407.97406.451,133,200
Sep 10, 2024420.63431.75414.45416.77415.22569,500
Sep 09, 2024408.54423.19408.54420.16418.60684,400
Sep 06, 2024409.78415.83404.61408.49406.97618,200
Sep 05, 2024407.83417.65406.34410.26408.73846,800
Sep 04, 2024402.54411.38400.70405.53404.02542,800
Sep 03, 2024412.43415.50401.31403.55402.05652,300
Aug 30, 2024414.37415.72412.01414.21412.67580,000
Aug 29, 2024415.00416.47405.69412.96411.42676,100
Aug 28, 2024417.92419.20414.59416.09414.54479,100
Aug 27, 2024422.09422.81416.19418.41416.85565,600
Aug 26, 2024425.00431.19423.43424.48422.90683,400
Aug 23, 2024418.84426.74416.50425.28423.70833,400
Aug 22, 2024427.68427.68415.49416.23414.68749,100
Aug 21, 2024428.40431.94424.41427.70426.11645,500
Aug 20, 2024432.66436.41423.11427.06425.47860,300
Aug 19, 2024442.92444.57429.49432.84431.23997,800
Aug 16, 2024443.51445.16438.23442.91441.26502,700
Aug 15, 2024446.04448.27442.68444.58442.93423,300
Aug 14, 2024444.62445.16439.18442.24440.59334,800
Aug 13, 2024446.00449.12436.19441.30439.66750,400
Aug 12, 2024437.50447.64435.95444.90443.24474,500
Aug 09, 2024438.00440.55434.58438.40436.77442,600
Aug 08, 2024427.93440.86427.93437.61435.98532,200
Aug 07, 2024429.66435.75425.86427.57425.98573,500
Aug 06, 2024433.26437.50427.67428.98427.38657,900
Aug 05, 2024419.55438.07418.00429.22427.62769,700
Aug 02, 2024423.60429.00420.73429.00427.40550,900
Aug 01, 2024430.00431.54421.77426.64425.05590,100
Jul 31, 2024435.00435.00425.37428.70427.10842,800
Jul 30, 2024427.82431.02425.42429.15427.55524,400
Jul 29, 2024422.65430.61417.47428.13426.54759,400
Jul 26, 2024425.00425.86415.09417.45415.90810,300
Jul 25, 2024423.84426.11417.23425.17423.59958,100
Jul 24, 2024422.00427.35418.73424.73423.151,087,700
Jul 23, 2024418.77433.38417.00422.94421.371,605,800
Jul 22, 2024403.12419.04401.30415.55414.001,651,200
Jul 19, 2024407.34411.72400.03404.17402.671,613,500
Jul 18, 2024409.80434.98406.16409.04407.523,127,800
Jul 17, 2024486.36489.40472.60473.27471.51956,500
Jul 16, 2024485.00492.63482.88489.85488.03572,900
Jul 15, 2024491.60492.82482.85483.03481.23581,300
Jul 12, 2024476.68496.23476.68491.48489.65720,500
Jul 11, 2024481.11485.01472.19473.09471.33421,200
Jul 10, 2024477.90480.02470.50477.99476.21626,400
Jul 09, 2024500.35501.45476.87477.83476.05757,300
Jul 08, 2024508.57509.09498.39500.33498.47614,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...