Skip to main content
Domino's Pizza, Inc. (DPZ)
NYSE: DPZ · Real-Time Price · USD
413.73
+3.71 (0.90%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Domino's Pizza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024412.91417.76411.71413.73413.730.90%606,758
Oct 30, 2024409.70417.00408.00410.02410.02-0.76%471,286
Oct 29, 2024416.91419.50412.24413.14413.14-0.98%499,402
Oct 28, 2024417.41421.45413.93417.24417.240.83%594,000
Oct 25, 2024416.79420.00412.78413.81413.81-0.31%497,139
Oct 24, 2024422.19424.90414.96415.11415.11-1.80%465,500
Oct 23, 2024426.34427.59418.83422.70422.70-0.96%480,500
Oct 22, 2024429.30430.75426.61426.78426.78-1.05%323,500
Oct 21, 2024429.00431.95425.14431.29431.290.57%407,631
Oct 18, 2024430.99431.35425.93428.85428.85-0.12%380,800
Oct 17, 2024429.46430.00424.62429.38429.380.24%412,190
Oct 16, 2024426.12431.10422.93428.36428.360.26%502,222
Oct 15, 2024426.51431.41424.52427.26427.26-0.19%657,593
Oct 14, 2024427.22431.80420.23428.08428.08-0.37%648,700
Oct 11, 2024414.83432.87412.82429.67429.675.12%1,277,459
Oct 10, 2024417.80423.35398.00408.75408.75-1.08%2,344,805
Oct 9, 2024412.65419.33411.29413.20413.200.50%1,169,647
Oct 8, 2024410.49417.91410.49411.15411.150.28%710,300
Oct 7, 2024412.50416.16407.27410.00410.00-3.60%965,412
Oct 4, 2024423.15425.51417.79425.31425.311.05%569,029
Oct 3, 2024422.37422.37415.97420.89420.89-0.55%443,900
Oct 2, 2024426.26428.33418.57423.20423.20-1.73%489,896
Oct 1, 2024429.25431.43424.06430.66430.660.12%497,223
Sep 30, 2024432.00438.52427.97430.14430.140.26%730,349
Sep 27, 2024433.00433.24425.36429.03429.03-0.77%447,000
Sep 26, 2024429.77432.77428.06432.35432.351.51%328,311
Sep 25, 2024430.00430.12424.00425.92425.92-0.15%402,312
Sep 24, 2024423.27433.39422.65426.54426.541.39%545,850
Sep 23, 2024412.09423.37410.17420.70420.701.52%557,200
Sep 20, 2024412.47414.79409.90414.42414.420.66%766,950
Sep 19, 2024415.37417.43408.91411.71411.710.66%472,624
Sep 18, 2024413.11418.70408.97409.02409.02-0.83%498,900
Sep 17, 2024410.54415.60407.45412.44412.440.85%422,339
Sep 16, 2024404.23410.57403.85408.97408.971.60%766,700
Sep 13, 2024415.10415.10402.00402.52402.52-0.82%540,463
Sep 12, 2024411.23412.93404.14405.84404.33-0.52%663,367
Sep 11, 2024413.24413.80396.06407.97406.45-2.11%1,133,200
Sep 10, 2024420.63431.75414.45416.77415.22-0.81%569,619
Sep 9, 2024408.54423.19408.54420.16418.602.86%684,571
Sep 6, 2024409.78415.83404.61408.49406.97-0.43%618,343
Sep 5, 2024407.83417.65406.34410.26408.731.17%846,800
Sep 4, 2024402.54411.38400.70405.53404.020.49%542,826
Sep 3, 2024412.43415.50401.31403.55402.05-2.57%652,415
Aug 30, 2024414.37415.72412.01414.21412.670.30%580,000
Aug 29, 2024415.00416.47405.69412.96411.42-0.75%676,100
Aug 28, 2024417.92419.20414.59416.09414.54-0.55%479,297
Aug 27, 2024422.09422.81416.19418.41416.85-1.43%565,606
Aug 26, 2024425.00431.19423.43424.48422.90-0.19%683,456
Aug 23, 2024418.84426.74416.50425.28423.702.17%833,479
Aug 22, 2024427.68427.68415.49416.23414.68-2.68%749,348
Aug 21, 2024428.40431.94424.41427.70426.110.15%645,545
Aug 20, 2024432.66436.41423.11427.06425.47-1.34%860,369
Aug 19, 2024442.92444.57429.49432.84431.23-2.27%997,800
Aug 16, 2024443.51445.16438.23442.91441.26-0.38%502,700
Aug 15, 2024446.04448.27442.68444.58442.930.53%423,331
Aug 14, 2024444.62445.16439.18442.24440.590.21%334,816
Aug 13, 2024446.00449.12436.19441.30439.66-0.81%750,400
Aug 12, 2024437.50447.64435.95444.90443.241.48%474,542
Aug 9, 2024438.00440.55434.58438.40436.770.18%442,665
Aug 8, 2024427.93440.86427.93437.61435.982.35%532,201
Aug 7, 2024429.66435.75425.86427.57425.98-0.33%573,543
Aug 6, 2024433.26437.50427.67428.98427.38-0.06%657,945
Aug 5, 2024419.55438.07418.00429.22427.620.05%769,763
Aug 2, 2024423.60429.00420.73429.00427.400.55%550,942
Aug 1, 2024430.00431.54421.77426.64425.05-0.48%590,142
Jul 31, 2024435.00435.00425.37428.70427.10-0.10%842,824
Jul 30, 2024427.82431.02425.42429.15427.550.24%524,400
Jul 29, 2024422.65430.61417.47428.13426.542.56%759,428
Jul 26, 2024425.00425.86415.09417.45415.90-1.82%810,348
Jul 25, 2024423.84426.11417.23425.17423.590.10%958,140
Jul 24, 2024422.00427.35418.73424.73423.150.42%1,087,700
Jul 23, 2024418.77433.38417.00422.94421.371.78%1,605,906
Jul 22, 2024403.12419.04401.30415.55414.002.82%1,651,205
Jul 19, 2024407.34411.72400.03404.17402.67-1.19%1,613,500
Jul 18, 2024409.80434.98406.16409.04407.52-13.57%3,127,805
Jul 17, 2024486.36489.40472.60473.27471.51-3.38%956,500
Jul 16, 2024485.00492.63482.88489.85488.031.41%573,021
Jul 15, 2024491.60492.82482.85483.03481.23-1.72%581,330
Jul 12, 2024476.68496.23476.68491.48489.653.89%720,592
Jul 11, 2024481.11485.01472.19473.09471.33-1.03%421,256
Jul 10, 2024477.90480.02470.50477.99476.210.03%626,422
Jul 9, 2024500.35501.45476.87477.83476.05-4.50%757,492
Jul 8, 2024508.57509.09498.39500.33498.471.34%614,328
Jul 5, 2024494.89496.85490.29493.73491.89-0.72%362,634
Jul 3, 2024493.77500.93492.90497.33495.480.96%221,324
Jul 2, 2024504.72504.72491.07492.61490.78-2.52%443,368
Jul 1, 2024516.37516.37498.41505.35503.47-2.13%472,224
Jun 28, 2024516.29521.50512.85516.33514.410.07%882,800
Jun 27, 2024519.92520.00514.32515.99514.07-0.65%267,021
Jun 26, 2024526.66526.66519.35519.37517.44-1.61%255,030
Jun 25, 2024532.52532.76522.87527.87525.91-1.04%333,000
Jun 24, 2024520.77535.26518.58533.42531.442.22%500,200
Jun 21, 2024526.94527.83514.04521.83519.89-0.60%859,944
Jun 20, 2024534.00534.00522.42525.00523.05-1.62%401,506
Jun 18, 2024532.25535.98527.82533.64531.650.28%356,287
Jun 17, 2024522.28534.45520.88532.16530.182.06%427,919
Jun 14, 2024525.20529.73521.40521.41519.47-1.39%374,200
Jun 13, 2024538.37538.37524.28528.75525.28-0.50%401,646
Jun 12, 2024532.04538.44529.72531.40527.910.65%387,846
Jun 11, 2024526.55528.20519.87527.95524.480.27%411,033