Domino's Pizza, Inc. (DPZ)
NYSE: DPZ · Real-Time Price · USD
426.18
-1.46 (-0.34%)
Dec 20, 2024, 4:00 PM EST - Market closed
Domino's Pizza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 428.63 | 432.52 | 424.01 | 426.18 | 426.18 | -0.34% | 920,144 |
| Dec 19, 2024 | 436.40 | 437.75 | 421.39 | 427.64 | 427.64 | -0.71% | 791,264 |
| Dec 18, 2024 | 446.71 | 447.02 | 430.48 | 430.71 | 430.71 | -3.59% | 476,641 |
| Dec 17, 2024 | 446.54 | 449.75 | 442.97 | 446.74 | 446.74 | -0.22% | 406,900 |
| Dec 16, 2024 | 453.00 | 457.13 | 447.22 | 447.72 | 447.72 | -1.20% | 385,101 |
| Dec 13, 2024 | 462.74 | 465.83 | 449.73 | 453.17 | 453.17 | -2.52% | 501,195 |
| Dec 12, 2024 | 458.00 | 468.87 | 457.62 | 464.89 | 463.38 | 1.65% | 485,288 |
| Dec 11, 2024 | 454.18 | 464.98 | 453.50 | 457.35 | 455.86 | 0.70% | 397,900 |
| Dec 10, 2024 | 457.00 | 458.39 | 452.24 | 454.16 | 452.68 | -0.78% | 489,272 |
| Dec 9, 2024 | 459.82 | 462.28 | 452.71 | 457.74 | 456.25 | -0.40% | 505,051 |
| Dec 6, 2024 | 467.49 | 470.75 | 459.07 | 459.59 | 458.10 | -1.25% | 387,200 |
| Dec 5, 2024 | 467.92 | 470.94 | 465.39 | 465.41 | 463.90 | -0.31% | 466,306 |
| Dec 4, 2024 | 463.49 | 468.54 | 461.86 | 466.86 | 465.34 | 1.00% | 400,125 |
| Dec 3, 2024 | 465.64 | 466.43 | 458.91 | 462.22 | 460.72 | -0.85% | 619,500 |
| Dec 2, 2024 | 474.58 | 475.50 | 462.71 | 466.18 | 464.67 | -2.10% | 656,938 |
| Nov 29, 2024 | 475.10 | 479.34 | 473.49 | 476.19 | 474.64 | 0.82% | 234,500 |
| Nov 27, 2024 | 475.90 | 478.28 | 471.00 | 472.34 | 470.81 | -0.12% | 392,274 |
| Nov 26, 2024 | 471.64 | 473.35 | 464.21 | 472.91 | 471.37 | 0.80% | 453,426 |
| Nov 25, 2024 | 460.25 | 474.39 | 460.00 | 469.18 | 467.66 | 3.49% | 943,527 |
| Nov 22, 2024 | 446.40 | 457.58 | 446.00 | 453.35 | 451.88 | 1.68% | 518,090 |
| Nov 21, 2024 | 440.42 | 450.16 | 438.00 | 445.85 | 444.40 | 1.57% | 487,161 |
| Nov 20, 2024 | 439.80 | 441.40 | 432.88 | 438.97 | 437.54 | -0.19% | 508,117 |
| Nov 19, 2024 | 441.76 | 443.80 | 436.00 | 439.80 | 438.37 | -1.15% | 480,617 |
| Nov 18, 2024 | 433.50 | 450.88 | 433.50 | 444.90 | 443.45 | 3.36% | 856,721 |
| Nov 15, 2024 | 458.55 | 460.24 | 429.48 | 430.43 | 429.03 | -1.27% | 1,571,308 |
| Nov 14, 2024 | 437.00 | 441.09 | 432.34 | 435.97 | 434.55 | -0.81% | 763,744 |
| Nov 13, 2024 | 440.60 | 443.63 | 438.35 | 439.55 | 438.12 | -0.24% | 348,329 |
| Nov 12, 2024 | 445.02 | 449.25 | 436.42 | 440.60 | 439.17 | -1.40% | 357,292 |
| Nov 11, 2024 | 461.90 | 462.75 | 446.50 | 446.87 | 445.42 | -2.80% | 653,479 |
| Nov 8, 2024 | 452.95 | 462.41 | 452.27 | 459.73 | 458.24 | 2.52% | 611,400 |
| Nov 7, 2024 | 443.93 | 448.77 | 443.24 | 448.44 | 446.98 | 1.47% | 387,600 |
| Nov 6, 2024 | 435.00 | 444.33 | 429.96 | 441.95 | 440.51 | 3.26% | 654,300 |
| Nov 5, 2024 | 428.90 | 431.48 | 426.53 | 428.00 | 426.61 | -0.46% | 543,939 |
| Nov 4, 2024 | 425.88 | 431.84 | 425.00 | 429.98 | 428.58 | 0.97% | 637,603 |
| Nov 1, 2024 | 415.36 | 430.80 | 415.36 | 425.83 | 424.45 | 2.92% | 672,700 |
| Oct 31, 2024 | 412.91 | 417.76 | 411.71 | 413.73 | 412.39 | 0.90% | 610,700 |
| Oct 30, 2024 | 409.70 | 417.00 | 408.00 | 410.02 | 408.69 | -0.76% | 471,286 |
| Oct 29, 2024 | 416.91 | 419.50 | 412.24 | 413.14 | 411.80 | -0.98% | 499,402 |
| Oct 28, 2024 | 417.41 | 421.45 | 413.93 | 417.24 | 415.88 | 0.83% | 594,000 |
| Oct 25, 2024 | 416.79 | 420.00 | 412.78 | 413.81 | 412.47 | -0.31% | 497,139 |
| Oct 24, 2024 | 422.19 | 424.90 | 414.96 | 415.11 | 413.76 | -1.80% | 465,500 |
| Oct 23, 2024 | 426.34 | 427.59 | 418.83 | 422.70 | 421.33 | -0.96% | 480,500 |
| Oct 22, 2024 | 429.30 | 430.75 | 426.61 | 426.78 | 425.39 | -1.05% | 323,500 |
| Oct 21, 2024 | 429.00 | 431.95 | 425.14 | 431.29 | 429.89 | 0.57% | 407,631 |
| Oct 18, 2024 | 430.99 | 431.35 | 425.93 | 428.85 | 427.46 | -0.12% | 380,800 |
| Oct 17, 2024 | 429.46 | 430.00 | 424.62 | 429.38 | 427.99 | 0.24% | 412,190 |
| Oct 16, 2024 | 426.12 | 431.10 | 422.93 | 428.36 | 426.97 | 0.26% | 502,222 |
| Oct 15, 2024 | 426.51 | 431.41 | 424.52 | 427.26 | 425.87 | -0.19% | 657,593 |
| Oct 14, 2024 | 427.22 | 431.80 | 420.23 | 428.08 | 426.69 | -0.37% | 648,700 |
| Oct 11, 2024 | 414.83 | 432.87 | 412.82 | 429.67 | 428.27 | 5.12% | 1,277,459 |
| Oct 10, 2024 | 417.80 | 423.35 | 398.00 | 408.75 | 407.42 | -1.08% | 2,344,805 |
| Oct 9, 2024 | 412.65 | 419.33 | 411.29 | 413.20 | 411.86 | 0.50% | 1,169,647 |
| Oct 8, 2024 | 410.49 | 417.91 | 410.49 | 411.15 | 409.81 | 0.28% | 710,300 |
| Oct 7, 2024 | 412.50 | 416.16 | 407.27 | 410.00 | 408.67 | -3.60% | 965,412 |
| Oct 4, 2024 | 423.15 | 425.51 | 417.79 | 425.31 | 423.93 | 1.05% | 569,029 |
| Oct 3, 2024 | 422.37 | 422.37 | 415.97 | 420.89 | 419.52 | -0.55% | 443,900 |
| Oct 2, 2024 | 426.26 | 428.33 | 418.57 | 423.20 | 421.83 | -1.73% | 489,896 |
| Oct 1, 2024 | 429.25 | 431.43 | 424.06 | 430.66 | 429.26 | 0.12% | 497,223 |
| Sep 30, 2024 | 432.00 | 438.52 | 427.97 | 430.14 | 428.74 | 0.26% | 730,349 |
| Sep 27, 2024 | 433.00 | 433.24 | 425.36 | 429.03 | 427.64 | -0.77% | 447,000 |
| Sep 26, 2024 | 429.77 | 432.77 | 428.06 | 432.35 | 430.95 | 1.51% | 328,311 |
| Sep 25, 2024 | 430.00 | 430.12 | 424.00 | 425.92 | 424.54 | -0.15% | 402,312 |
| Sep 24, 2024 | 423.27 | 433.39 | 422.65 | 426.54 | 425.15 | 1.39% | 545,850 |
| Sep 23, 2024 | 412.09 | 423.37 | 410.17 | 420.70 | 419.33 | 1.52% | 557,200 |
| Sep 20, 2024 | 412.47 | 414.79 | 409.90 | 414.42 | 413.07 | 0.66% | 766,950 |
| Sep 19, 2024 | 415.37 | 417.43 | 408.91 | 411.71 | 410.37 | 0.66% | 472,624 |
| Sep 18, 2024 | 413.11 | 418.70 | 408.97 | 409.02 | 407.69 | -0.83% | 498,900 |
| Sep 17, 2024 | 410.54 | 415.60 | 407.45 | 412.44 | 411.10 | 0.85% | 422,339 |
| Sep 16, 2024 | 404.23 | 410.57 | 403.85 | 408.97 | 407.64 | 1.60% | 766,700 |
| Sep 13, 2024 | 415.10 | 415.10 | 402.00 | 402.52 | 401.21 | -0.82% | 540,463 |
| Sep 12, 2024 | 411.23 | 412.93 | 404.14 | 405.84 | 403.02 | -0.52% | 663,367 |
| Sep 11, 2024 | 413.24 | 413.80 | 396.06 | 407.97 | 405.13 | -2.11% | 1,133,200 |
| Sep 10, 2024 | 420.63 | 431.75 | 414.45 | 416.77 | 413.87 | -0.81% | 569,619 |
| Sep 9, 2024 | 408.54 | 423.19 | 408.54 | 420.16 | 417.24 | 2.86% | 684,571 |
| Sep 6, 2024 | 409.78 | 415.83 | 404.61 | 408.49 | 405.65 | -0.43% | 618,343 |
| Sep 5, 2024 | 407.83 | 417.65 | 406.34 | 410.26 | 407.41 | 1.17% | 846,800 |
| Sep 4, 2024 | 402.54 | 411.38 | 400.70 | 405.53 | 402.71 | 0.49% | 542,826 |
| Sep 3, 2024 | 412.43 | 415.50 | 401.31 | 403.55 | 400.74 | -2.57% | 652,415 |
| Aug 30, 2024 | 414.37 | 415.72 | 412.01 | 414.21 | 411.33 | 0.30% | 580,000 |
| Aug 29, 2024 | 415.00 | 416.47 | 405.69 | 412.96 | 410.09 | -0.75% | 676,100 |
| Aug 28, 2024 | 417.92 | 419.20 | 414.59 | 416.09 | 413.20 | -0.55% | 479,297 |
| Aug 27, 2024 | 422.09 | 422.81 | 416.19 | 418.41 | 415.50 | -1.43% | 565,606 |
| Aug 26, 2024 | 425.00 | 431.19 | 423.43 | 424.48 | 421.53 | -0.19% | 683,456 |
| Aug 23, 2024 | 418.84 | 426.74 | 416.50 | 425.28 | 422.32 | 2.17% | 833,479 |
| Aug 22, 2024 | 427.68 | 427.68 | 415.49 | 416.23 | 413.33 | -2.68% | 749,348 |
| Aug 21, 2024 | 428.40 | 431.94 | 424.41 | 427.70 | 424.72 | 0.15% | 645,545 |
| Aug 20, 2024 | 432.66 | 436.41 | 423.11 | 427.06 | 424.09 | -1.34% | 860,369 |
| Aug 19, 2024 | 442.92 | 444.57 | 429.49 | 432.84 | 429.83 | -2.27% | 997,800 |
| Aug 16, 2024 | 443.51 | 445.16 | 438.23 | 442.91 | 439.83 | -0.38% | 502,700 |
| Aug 15, 2024 | 446.04 | 448.27 | 442.68 | 444.58 | 441.49 | 0.53% | 423,331 |
| Aug 14, 2024 | 444.62 | 445.16 | 439.18 | 442.24 | 439.16 | 0.21% | 334,816 |
| Aug 13, 2024 | 446.00 | 449.12 | 436.19 | 441.30 | 438.23 | -0.81% | 750,400 |
| Aug 12, 2024 | 437.50 | 447.64 | 435.95 | 444.90 | 441.80 | 1.48% | 474,542 |
| Aug 9, 2024 | 438.00 | 440.55 | 434.58 | 438.40 | 435.35 | 0.18% | 442,665 |
| Aug 8, 2024 | 427.93 | 440.86 | 427.93 | 437.61 | 434.57 | 2.35% | 532,201 |
| Aug 7, 2024 | 429.66 | 435.75 | 425.86 | 427.57 | 424.60 | -0.33% | 573,543 |
| Aug 6, 2024 | 433.26 | 437.50 | 427.67 | 428.98 | 426.00 | -0.06% | 657,945 |
| Aug 5, 2024 | 419.55 | 438.07 | 418.00 | 429.22 | 426.23 | 0.05% | 769,763 |
| Aug 2, 2024 | 423.60 | 429.00 | 420.73 | 429.00 | 426.02 | 0.55% | 550,942 |
| Aug 1, 2024 | 430.00 | 431.54 | 421.77 | 426.64 | 423.67 | -0.48% | 590,142 |