NYSE - Delayed Quote USD

Domino's Pizza, Inc. (DPZ)

Compare
428.36 +1.10 (+0.26%)
At close: October 16 at 4:00 PM EDT
428.35 -0.01 (-0.00%)
Pre-Market: 4:44 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 426.12 431.10 423.20 428.36 428.36 502,218
Oct 15, 2024 426.51 431.41 424.52 427.26 427.26 657,500
Oct 14, 2024 427.22 431.80 420.23 428.08 428.08 648,700
Oct 11, 2024 414.83 432.87 412.82 429.67 429.67 1,277,300
Oct 10, 2024 417.80 423.35 398.00 408.75 408.75 2,344,800
Oct 9, 2024 412.65 419.33 411.29 413.20 413.20 1,169,600
Oct 8, 2024 410.49 417.91 410.49 411.15 411.15 710,300
Oct 7, 2024 412.50 416.16 407.27 410.00 410.00 965,400
Oct 4, 2024 423.15 425.51 417.79 425.31 425.31 569,000
Oct 3, 2024 422.37 422.37 415.97 420.89 420.89 443,900
Oct 2, 2024 426.26 428.33 418.57 423.20 423.20 489,800
Oct 1, 2024 429.25 431.43 424.06 430.66 430.66 497,200
Sep 30, 2024 432.00 438.52 427.97 430.14 430.14 730,200
Sep 27, 2024 433.00 433.24 425.36 429.03 429.03 447,000
Sep 26, 2024 429.77 432.77 428.06 432.35 432.35 328,300
Sep 25, 2024 430.00 430.12 424.00 425.92 425.92 402,300
Sep 24, 2024 423.27 433.39 422.65 426.54 426.54 545,800
Sep 23, 2024 412.09 423.37 410.17 420.70 420.70 557,200
Sep 20, 2024 412.47 414.79 409.90 414.42 414.42 766,900
Sep 19, 2024 415.37 417.43 408.91 411.71 411.71 472,600
Sep 18, 2024 413.11 418.70 408.97 409.02 409.02 498,900
Sep 17, 2024 410.54 415.60 407.45 412.44 412.44 422,200
Sep 16, 2024 404.23 410.57 403.85 408.97 408.97 766,700
Sep 13, 2024 1.51 Dividend
Sep 13, 2024 415.10 415.10 402.00 402.52 402.52 540,300
Sep 12, 2024 411.23 412.93 404.14 405.84 404.33 663,300
Sep 11, 2024 413.24 413.80 396.06 407.97 406.45 1,133,200
Sep 10, 2024 420.63 431.75 414.45 416.77 415.22 569,500
Sep 9, 2024 408.54 423.19 408.54 420.16 418.60 684,400
Sep 6, 2024 409.78 415.83 404.61 408.49 406.97 618,200
Sep 5, 2024 407.83 417.65 406.34 410.26 408.73 846,800
Sep 4, 2024 402.54 411.38 400.70 405.53 404.02 542,800
Sep 3, 2024 412.43 415.50 401.31 403.55 402.05 652,300
Aug 30, 2024 414.37 415.72 412.01 414.21 412.67 580,000
Aug 29, 2024 415.00 416.47 405.69 412.96 411.42 676,100
Aug 28, 2024 417.92 419.20 414.59 416.09 414.54 479,100
Aug 27, 2024 422.09 422.81 416.19 418.41 416.85 565,600
Aug 26, 2024 425.00 431.19 423.43 424.48 422.90 683,400
Aug 23, 2024 418.84 426.74 416.50 425.28 423.70 833,400
Aug 22, 2024 427.68 427.68 415.49 416.23 414.68 749,100
Aug 21, 2024 428.40 431.94 424.41 427.70 426.11 645,500
Aug 20, 2024 432.66 436.41 423.11 427.06 425.47 860,300
Aug 19, 2024 442.92 444.57 429.49 432.84 431.23 997,800
Aug 16, 2024 443.51 445.16 438.23 442.91 441.26 502,700
Aug 15, 2024 446.04 448.27 442.68 444.58 442.93 423,300
Aug 14, 2024 444.62 445.16 439.18 442.24 440.59 334,800
Aug 13, 2024 446.00 449.12 436.19 441.30 439.66 750,400
Aug 12, 2024 437.50 447.64 435.95 444.90 443.24 474,500
Aug 9, 2024 438.00 440.55 434.58 438.40 436.77 442,600
Aug 8, 2024 427.93 440.86 427.93 437.61 435.98 532,200
Aug 7, 2024 429.66 435.75 425.86 427.57 425.98 573,500
Aug 6, 2024 433.26 437.50 427.67 428.98 427.38 657,900
Aug 5, 2024 419.55 438.07 418.00 429.22 427.62 769,700
Aug 2, 2024 423.60 429.00 420.73 429.00 427.40 550,900
Aug 1, 2024 430.00 431.54 421.77 426.64 425.05 590,100
Jul 31, 2024 435.00 435.00 425.37 428.70 427.10 842,800
Jul 30, 2024 427.82 431.02 425.42 429.15 427.55 524,400
Jul 29, 2024 422.65 430.61 417.47 428.13 426.54 759,400
Jul 26, 2024 425.00 425.86 415.09 417.45 415.90 810,300
Jul 25, 2024 423.84 426.11 417.23 425.17 423.59 958,100
Jul 24, 2024 422.00 427.35 418.73 424.73 423.15 1,087,700
Jul 23, 2024 418.77 433.38 417.00 422.94 421.37 1,605,800
Jul 22, 2024 403.12 419.04 401.30 415.55 414.00 1,651,200
Jul 19, 2024 407.34 411.72 400.03 404.17 402.67 1,613,500
Jul 18, 2024 409.80 434.98 406.16 409.04 407.52 3,127,800
Jul 17, 2024 486.36 489.40 472.60 473.27 471.51 956,500
Jul 16, 2024 485.00 492.63 482.88 489.85 488.03 572,900
Jul 15, 2024 491.60 492.82 482.85 483.03 481.23 581,300
Jul 12, 2024 476.68 496.23 476.68 491.48 489.65 720,500
Jul 11, 2024 481.11 485.01 472.19 473.09 471.33 421,200
Jul 10, 2024 477.90 480.02 470.50 477.99 476.21 626,400
Jul 9, 2024 500.35 501.45 476.87 477.83 476.05 757,300
Jul 8, 2024 508.57 509.09 498.39 500.33 498.47 614,300
Jul 5, 2024 494.89 496.85 490.29 493.73 491.89 362,600
Jul 3, 2024 493.77 500.93 492.90 497.33 495.48 221,300
Jul 2, 2024 504.72 504.72 491.07 492.61 490.78 443,200
Jul 1, 2024 516.37 516.37 498.41 505.35 503.47 472,200
Jun 28, 2024 516.29 521.50 512.85 516.33 514.41 882,800
Jun 27, 2024 519.92 520.00 514.32 515.99 514.07 267,000
Jun 26, 2024 526.66 526.66 519.35 519.37 517.44 255,000
Jun 25, 2024 532.52 532.76 522.87 527.87 525.91 333,000
Jun 24, 2024 520.77 535.26 518.58 533.42 531.44 500,200
Jun 21, 2024 526.94 527.83 514.04 521.83 519.89 859,900
Jun 20, 2024 534.00 534.00 522.42 525.00 523.05 401,500
Jun 18, 2024 532.25 535.98 527.82 533.64 531.65 356,200
Jun 17, 2024 522.28 534.45 520.88 532.16 530.18 427,900
Jun 14, 2024 1.51 Dividend
Jun 14, 2024 525.20 529.73 521.40 521.41 519.47 374,200
Jun 13, 2024 538.37 538.37 524.28 528.75 525.28 401,600
Jun 12, 2024 532.04 538.44 529.72 531.40 527.91 387,800
Jun 11, 2024 526.55 528.20 519.87 527.95 524.48 411,000
Jun 10, 2024 513.00 526.93 511.51 526.55 523.09 511,500
Jun 7, 2024 511.51 518.43 510.53 513.55 510.18 269,100
Jun 6, 2024 519.26 522.02 510.39 513.69 510.32 319,500
Jun 5, 2024 521.94 524.27 516.42 517.10 513.70 367,200
Jun 4, 2024 522.77 527.17 516.55 520.98 517.56 485,800
Jun 3, 2024 505.50 524.24 504.00 522.98 519.55 682,800
May 31, 2024 508.58 509.62 499.50 508.58 505.24 966,400
May 30, 2024 514.24 514.95 503.89 509.10 505.76 332,600
May 29, 2024 507.50 510.83 505.27 510.01 506.66 478,600
May 28, 2024 500.82 509.45 500.82 509.08 505.74 411,700
May 24, 2024 503.74 505.56 500.75 502.16 498.86 368,300
May 23, 2024 513.38 513.38 501.21 502.13 498.83 442,100
May 22, 2024 513.63 515.09 508.35 511.92 508.56 338,300
May 21, 2024 517.23 518.00 511.15 513.72 510.35 202,900
May 20, 2024 513.10 518.25 511.58 516.08 512.69 268,600
May 17, 2024 514.09 519.99 512.18 513.03 509.66 343,500
May 16, 2024 514.29 521.69 512.75 513.30 509.93 390,000
May 15, 2024 511.68 521.67 511.68 517.68 514.28 503,400
May 14, 2024 511.04 514.10 503.03 510.71 507.36 411,200
May 13, 2024 519.35 522.74 509.79 510.24 506.89 439,500
May 10, 2024 519.69 522.14 516.40 518.65 515.24 224,500
May 9, 2024 517.09 520.56 514.48 517.26 513.86 268,600
May 8, 2024 515.48 522.12 515.48 516.67 513.28 399,400
May 7, 2024 520.89 522.81 517.05 517.23 513.83 496,000
May 6, 2024 516.87 525.62 515.17 522.38 518.95 419,200
May 3, 2024 518.30 518.99 509.08 514.33 510.95 583,500
May 2, 2024 517.32 520.02 511.70 512.70 509.33 470,000
May 1, 2024 525.58 528.99 515.00 516.42 513.03 690,400
Apr 30, 2024 528.41 542.75 522.91 529.27 525.79 1,314,400
Apr 29, 2024 530.30 539.99 508.29 527.13 523.67 1,902,600
Apr 26, 2024 492.37 502.63 491.28 499.07 495.79 958,100
Apr 25, 2024 487.97 498.44 484.67 494.77 491.52 661,700
Apr 24, 2024 479.61 488.84 478.04 487.71 484.51 719,400
Apr 23, 2024 475.59 483.51 471.61 481.16 478.00 663,600
Apr 22, 2024 477.45 477.45 469.17 471.28 468.19 578,200
Apr 19, 2024 483.32 483.32 469.99 473.55 470.44 590,300
Apr 18, 2024 483.08 487.44 478.57 481.66 478.50 350,500
Apr 17, 2024 490.33 490.33 479.61 482.05 478.88 328,700
Apr 16, 2024 489.19 489.58 484.11 486.65 483.45 346,100
Apr 15, 2024 498.88 500.18 487.94 488.02 484.82 406,300
Apr 12, 2024 500.83 502.60 494.92 495.31 492.06 475,700
Apr 11, 2024 507.93 507.93 498.51 504.52 501.21 408,200
Apr 10, 2024 493.85 507.93 491.09 506.83 503.50 771,600
Apr 9, 2024 500.10 501.14 493.96 498.45 495.18 556,400
Apr 8, 2024 492.75 503.19 492.75 501.98 498.68 762,600
Apr 5, 2024 485.00 494.96 485.00 493.20 489.96 696,400
Apr 4, 2024 506.00 506.00 482.78 482.86 479.69 842,300
Apr 3, 2024 495.89 508.44 494.82 505.86 502.54 1,070,000
Apr 2, 2024 493.30 498.21 487.95 497.26 494.00 518,300
Apr 1, 2024 495.05 498.10 492.13 493.92 490.68 626,900
Mar 28, 2024 493.73 497.14 489.77 496.88 493.62 668,800
Mar 27, 2024 485.86 493.19 485.06 492.13 488.90 997,400
Mar 26, 2024 471.44 483.49 467.34 483.00 479.83 955,800
Mar 25, 2024 458.95 467.00 458.01 465.11 462.06 521,300
Mar 22, 2024 457.00 459.38 454.39 458.42 455.41 396,000
Mar 21, 2024 451.05 456.64 448.21 455.87 452.88 591,900
Mar 20, 2024 445.80 451.83 445.11 451.72 448.75 366,000
Mar 19, 2024 443.95 445.13 440.25 444.90 441.98 427,700
Mar 18, 2024 442.46 446.03 440.37 442.79 439.88 430,900
Mar 15, 2024 440.27 445.71 439.99 441.22 438.32 512,100
Mar 14, 2024 1.51 Dividend
Mar 14, 2024 450.26 451.99 443.05 443.66 440.75 408,100
Mar 13, 2024 453.33 454.22 449.16 452.48 448.01 498,600
Mar 12, 2024 444.94 453.04 444.67 452.58 448.11 494,600
Mar 11, 2024 443.68 445.92 439.51 443.90 439.51 422,500
Mar 8, 2024 445.84 450.45 442.85 445.01 440.61 476,000
Mar 7, 2024 448.94 452.62 446.85 447.37 442.95 523,000
Mar 6, 2024 451.72 451.94 443.83 447.24 442.82 501,400
Mar 5, 2024 450.32 450.80 445.83 449.59 445.15 344,800
Mar 4, 2024 447.45 452.28 446.53 449.99 445.54 419,100
Mar 1, 2024 448.00 449.48 444.69 447.23 442.81 423,400
Feb 29, 2024 447.99 451.62 443.65 448.35 443.92 787,700
Feb 28, 2024 446.06 451.97 444.25 446.37 441.96 585,800
Feb 27, 2024 460.26 460.28 444.04 446.27 441.86 1,055,200
Feb 26, 2024 463.00 476.18 456.78 459.00 454.46 2,263,700
Feb 23, 2024 430.00 434.04 427.94 433.65 429.37 977,100
Feb 22, 2024 421.39 429.31 419.38 428.01 423.78 569,600
Feb 21, 2024 417.66 421.68 416.35 420.76 416.60 486,200
Feb 20, 2024 421.14 421.39 416.46 417.15 413.03 449,000
Feb 16, 2024 423.67 427.90 421.55 421.85 417.68 406,200
Feb 15, 2024 425.19 428.51 422.24 424.72 420.52 370,100
Feb 14, 2024 423.73 424.72 417.64 424.48 420.29 483,000
Feb 13, 2024 421.96 425.59 418.64 421.50 417.34 411,200
Feb 12, 2024 425.09 429.00 424.83 427.29 423.07 385,400
Feb 9, 2024 426.00 427.55 424.45 425.09 420.89 391,500
Feb 8, 2024 424.58 431.47 423.01 426.58 422.36 540,400
Feb 7, 2024 421.63 427.90 418.44 421.95 417.78 527,000
Feb 6, 2024 416.36 424.98 413.56 421.58 417.41 594,200
Feb 5, 2024 420.69 422.42 414.29 418.05 413.92 504,900
Feb 2, 2024 430.64 430.64 421.44 422.06 417.89 637,500
Feb 1, 2024 427.88 433.84 426.35 433.53 429.25 413,700
Jan 31, 2024 436.13 436.13 424.47 426.22 422.01 436,700
Jan 30, 2024 433.42 439.16 432.95 434.74 430.44 558,000
Jan 29, 2024 420.43 433.73 419.07 433.44 429.16 619,300
Jan 26, 2024 418.19 420.78 416.55 419.12 414.98 351,900
Jan 25, 2024 421.00 421.02 412.84 418.08 413.95 489,500
Jan 24, 2024 428.04 429.45 420.24 421.77 417.60 415,500
Jan 23, 2024 428.93 430.76 423.62 425.71 421.50 406,100
Jan 22, 2024 426.77 430.38 425.32 428.01 423.78 488,500
Jan 19, 2024 428.30 428.41 421.96 426.77 422.55 500,900
Jan 18, 2024 426.65 432.49 421.58 425.93 421.72 603,900
Jan 17, 2024 422.89 427.79 420.75 422.40 418.23 528,600
Jan 16, 2024 414.27 425.97 412.71 425.94 421.73 705,500
Jan 12, 2024 413.97 413.97 406.96 411.30 407.24 359,800
Jan 11, 2024 414.78 414.78 408.15 411.80 407.73 313,400
Jan 10, 2024 410.51 414.26 406.79 414.13 410.04 447,800
Jan 9, 2024 401.57 412.10 400.27 410.14 406.09 541,200
Jan 8, 2024 402.23 404.40 395.08 402.69 398.71 690,400
Jan 5, 2024 400.01 404.55 399.63 400.03 396.08 520,000
Jan 4, 2024 400.88 404.95 399.42 401.27 397.30 525,000
Jan 3, 2024 412.88 413.47 400.38 400.46 396.50 612,700
Jan 2, 2024 408.90 414.78 408.25 413.14 409.06 546,400
Dec 29, 2023 411.24 414.27 409.55 412.23 408.16 361,100
Dec 28, 2023 412.74 414.00 410.91 411.21 407.15 226,200
Dec 27, 2023 411.50 414.15 408.77 413.85 409.76 264,000
Dec 26, 2023 408.46 412.51 408.46 411.34 407.28 307,400
Dec 22, 2023 409.00 412.50 407.87 409.84 405.79 382,700
Dec 21, 2023 406.51 409.60 403.28 408.80 404.76 366,500
Dec 20, 2023 406.55 411.21 403.07 403.25 399.27 445,500
Dec 19, 2023 406.00 410.52 403.89 406.55 402.53 444,800
Dec 18, 2023 402.85 405.38 399.17 403.04 399.06 563,500
Dec 15, 2023 399.39 401.81 395.93 400.05 396.10 1,381,800
Dec 14, 2023 1.21 Dividend
Dec 14, 2023 405.00 407.89 400.08 402.85 398.87 670,500
Dec 13, 2023 394.00 404.85 393.00 402.80 397.62 518,300
Dec 12, 2023 398.99 399.00 393.97 396.81 391.71 489,400
Dec 11, 2023 393.01 399.14 392.62 397.48 392.37 655,500
Dec 8, 2023 400.77 401.70 392.52 394.90 389.82 653,100
Dec 7, 2023 394.53 415.81 393.00 402.00 396.83 1,153,600
Dec 6, 2023 395.62 395.86 390.48 392.54 387.49 536,600
Dec 5, 2023 399.25 401.54 393.50 394.05 388.98 471,500
Dec 4, 2023 395.28 404.68 395.28 399.82 394.68 751,200
Dec 1, 2023 392.87 397.60 388.87 397.18 392.07 559,100
Nov 30, 2023 388.67 394.74 386.88 392.89 387.84 901,100
Nov 29, 2023 390.98 392.87 387.51 388.86 383.86 595,800
Nov 28, 2023 387.07 388.76 383.05 388.27 383.28 702,600
Nov 27, 2023 370.71 389.23 370.18 387.07 382.09 1,311,900
Nov 24, 2023 368.71 371.14 367.24 370.32 365.56 216,700
Nov 22, 2023 369.95 372.58 368.64 369.49 364.74 309,000
Nov 21, 2023 367.84 371.16 367.80 369.31 364.56 417,900
Nov 20, 2023 372.95 372.95 367.90 368.50 363.76 571,500
Nov 17, 2023 376.96 378.42 369.58 372.42 367.63 557,000
Nov 16, 2023 380.96 384.06 373.16 374.74 369.92 530,200
Nov 15, 2023 382.00 386.51 380.27 381.43 376.53 560,100
Nov 14, 2023 379.52 385.20 379.35 382.41 377.49 707,000
Nov 13, 2023 376.82 376.82 369.32 374.55 369.73 736,000
Nov 10, 2023 372.00 379.33 371.03 378.51 373.64 744,800
Nov 9, 2023 372.65 374.57 367.67 369.69 364.94 600,800
Nov 8, 2023 373.36 377.27 366.58 371.84 367.06 596,000
Nov 7, 2023 367.20 373.54 367.20 371.70 366.92 564,800
Nov 6, 2023 362.53 370.37 361.82 368.25 363.52 552,600
Nov 3, 2023 350.29 363.22 350.29 361.94 357.29 838,100
Nov 2, 2023 349.00 351.84 345.76 348.38 343.90 622,700
Nov 1, 2023 338.98 344.70 332.13 344.13 339.71 752,600
Oct 31, 2023 340.50 341.72 335.30 338.99 334.63 788,400
Oct 30, 2023 342.80 343.37 334.28 338.71 334.36 666,400
Oct 27, 2023 347.51 347.51 339.01 340.60 336.22 650,000
Oct 26, 2023 349.71 351.04 345.32 345.94 341.49 517,000
Oct 25, 2023 353.82 354.55 347.94 349.91 345.41 433,500
Oct 24, 2023 349.85 354.25 349.76 353.59 349.04 458,500
Oct 23, 2023 346.00 350.60 344.33 348.30 343.82 494,800
Oct 20, 2023 344.05 349.45 343.78 347.69 343.22 683,700
Oct 19, 2023 350.23 350.23 342.91 344.31 339.88 784,500
Oct 18, 2023 349.30 350.37 344.48 345.12 340.68 645,300
Oct 17, 2023 350.06 355.72 348.51 350.49 345.98 618,300

Related Tickers