Financial News

Domino's Pizza Inc (NY: DPZ )

415.55 +11.38 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 403.12 419.04 401.30 415.55 1,650,654 +11.38(+2.82%)
Jul 19, 2024 407.34 411.72 400.03 404.17 1,613,475 -4.87(-1.19%)
Jul 18, 2024 409.80 434.98 406.16 409.04 3,126,900 -64.23(-13.57%)
Jul 17, 2024 486.36 489.40 472.60 473.27 957,500 -16.58(-3.38%)
Jul 16, 2024 485.00 492.63 482.88 489.85 572,995 +6.82(+1.41%)
Jul 15, 2024 491.60 492.82 482.85 483.03 581,315 -8.45(-1.72%)
Jul 12, 2024 476.68 496.23 476.68 491.48 720,593 +18.39(+3.89%)
Jul 11, 2024 481.11 485.01 472.19 473.09 421,248 -4.90(-1.03%)
Jul 10, 2024 477.90 480.02 470.50 477.99 626,240 +0.16(+0.03%)
Jul 09, 2024 500.35 501.44 476.87 477.83 757,424 -22.50(-4.50%)
Jul 08, 2024 508.57 509.09 498.39 500.33 614,308 +6.60(+1.34%)
Jul 05, 2024 494.89 496.85 490.29 493.73 362,634 -3.60(-0.72%)
Jul 03, 2024 493.77 500.93 492.90 497.33 221,324 +4.72(+0.96%)
Jul 02, 2024 504.72 504.72 491.07 492.61 443,365 -12.74(-2.52%)
Jul 01, 2024 516.37 516.37 498.41 505.35 472,233 -10.98(-2.13%)
Jun 28, 2024 516.29 521.50 512.85 516.33 882,798 +0.34(+0.07%)
Jun 27, 2024 519.92 520.00 514.32 515.99 267,015 -3.38(-0.65%)
Jun 26, 2024 526.66 526.66 519.35 519.37 255,029 -8.50(-1.61%)
Jun 25, 2024 532.52 532.76 522.87 527.87 332,994 -5.55(-1.04%)
Jun 24, 2024 520.77 535.26 518.58 533.42 500,143 +11.59(+2.22%)
Jun 21, 2024 526.94 527.83 514.04 521.83 860,774 -3.17(-0.60%)
Jun 20, 2024 534.00 534.00 522.42 525.00 401,507 -8.64(-1.62%)
Jun 18, 2024 532.25 535.98 527.82 533.64 356,289 +1.48(+0.28%)
Jun 17, 2024 522.28 534.45 520.88 532.16 427,938 +10.75(+2.06%)
Jun 14, 2024 525.20 529.73 521.40 521.41 374,151 -5.83(-1.11%)
Jun 13, 2024 536.83 536.83 522.78 527.24 402,796 -2.64(-0.50%)
Jun 12, 2024 530.52 536.90 528.21 529.88 388,951 +3.44(+0.65%)
Jun 11, 2024 525.05 526.69 518.38 526.44 412,211 +1.40(+0.27%)
Jun 10, 2024 511.54 525.42 510.04 525.05 512,981 +12.96(+2.53%)
Jun 07, 2024 510.05 516.95 509.07 512.08 269,905 -0.14(-0.03%)
Jun 06, 2024 517.78 520.53 508.93 512.22 320,419 -3.40(-0.66%)
Jun 05, 2024 520.45 522.77 514.95 515.62 368,156 -3.87(-0.74%)
Jun 04, 2024 521.28 525.67 515.08 519.49 487,225 -1.99(-0.38%)
Jun 03, 2024 504.06 522.74 502.56 521.49 684,795 +14.36(+2.83%)
May 31, 2024 507.13 508.17 498.07 507.13 969,212 -0.52(-0.10%)
May 30, 2024 512.77 513.48 502.45 507.65 333,621 -0.91(-0.18%)
May 29, 2024 506.05 509.37 503.83 508.55 479,947 +0.93(+0.18%)
May 28, 2024 499.39 508.00 499.39 507.63 412,868 +6.90(+1.38%)
May 24, 2024 502.30 504.12 499.31 500.73 369,329 +0.03(+0.01%)
May 23, 2024 511.91 511.91 499.78 500.70 443,355 -9.76(-1.91%)
May 22, 2024 512.16 513.62 506.90 510.46 339,276 -1.80(-0.35%)
May 21, 2024 515.75 516.52 509.69 512.25 203,434 -2.35(-0.46%)
May 20, 2024 511.63 516.77 510.12 514.61 269,362 +3.04(+0.59%)
May 17, 2024 512.62 518.50 510.72 511.56 344,498 -0.27(-0.05%)
May 16, 2024 512.82 520.20 511.29 511.83 391,088 -4.37(-0.85%)
May 15, 2024 510.22 520.18 510.22 516.20 504,855 +6.95(+1.36%)
May 14, 2024 509.58 512.63 501.59 509.25 412,552 +0.47(+0.09%)
May 13, 2024 517.87 521.25 508.33 508.78 440,759 -8.39(-1.62%)
May 10, 2024 518.21 520.64 514.92 517.17 225,170 +1.39(+0.27%)
May 09, 2024 515.61 519.07 513.01 515.78 269,187 +0.59(+0.11%)
May 08, 2024 514.01 520.63 514.01 515.19 400,589 -0.56(-0.11%)
May 07, 2024 519.40 521.32 515.57 515.75 497,387 -5.13(-0.99%)
May 06, 2024 515.39 524.11 513.70 520.89 420,461 +8.03(+1.57%)
May 03, 2024 516.82 517.51 507.63 512.86 585,236 +1.62(+0.32%)
May 02, 2024 515.84 518.53 510.23 511.24 471,361 -3.71(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback