NasdaqGS - Delayed Quote USD

Domino's Pizza, Inc. (DPZ)

Compare
449.12
-1.68
(-0.37%)
At close: January 31 at 4:00:01 PM EST
448.44
-0.68
(-0.15%)
After hours: January 31 at 7:51:01 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025449.46455.55448.32449.12449.12449,100
Jan 30, 2025441.65472.04438.70450.80450.80973,800
Jan 29, 2025429.81433.09424.55427.78427.78496,500
Jan 28, 2025430.00437.64428.84429.81429.81428,700
Jan 27, 2025431.11439.90425.33431.15431.15622,000
Jan 24, 2025443.75448.00433.00434.23434.23649,800
Jan 23, 2025441.57448.08438.90447.76447.76482,300
Jan 22, 2025438.72445.61431.13442.12442.12504,400
Jan 21, 2025429.25441.09428.31440.80440.80731,500
Jan 17, 2025424.16428.00420.41427.35427.35526,600
Jan 16, 2025413.93422.74411.90418.91418.91526,700
Jan 15, 2025420.79424.00409.70413.93413.93468,200
Jan 14, 2025412.08419.13412.08416.08416.08514,400
Jan 13, 2025401.25411.00397.12410.14410.14681,800
Jan 10, 2025410.00411.50401.94402.33402.33600,400
Jan 8, 2025411.52414.99408.00412.69412.69522,800
Jan 7, 2025419.88421.98408.49410.90410.90833,600
Jan 6, 2025440.75440.75424.00424.50424.50589,900
Jan 3, 2025436.92440.22433.05438.08438.08505,100
Jan 2, 2025422.59435.77421.60434.93434.93530,400
Dec 31, 2024422.20424.24418.63419.76419.76333,600
Dec 30, 2024426.34426.34420.69420.72420.72399,700
Dec 27, 2024427.92432.49427.92429.62429.62291,000
Dec 26, 2024428.48434.35428.33432.62432.62300,900
Dec 24, 2024427.53432.15424.82431.00431.00214,900
Dec 23, 2024425.59427.59420.45426.54426.54332,800
Dec 20, 2024428.63432.52424.01426.18426.18932,700
Dec 19, 2024436.40437.75421.39427.64427.64791,200
Dec 18, 2024446.71447.02430.48430.71430.71476,600
Dec 17, 2024446.54449.75442.97446.74446.74406,900
Dec 16, 2024453.00457.13447.22447.72447.72384,800
Dec 13, 2024 1.51 Dividend
Dec 13, 2024462.74465.83449.73453.17453.17500,800
Dec 12, 2024458.00468.87457.62464.89463.38485,200
Dec 11, 2024454.18464.98453.50457.35455.86397,900
Dec 10, 2024457.00458.39452.24454.16452.68489,200
Dec 9, 2024459.82462.28452.71457.74456.25504,900
Dec 6, 2024467.49470.75459.07459.59458.10387,200
Dec 5, 2024467.92470.94465.39465.41463.90466,200
Dec 4, 2024463.49468.54461.86466.86465.34399,900
Dec 3, 2024465.64466.43458.91462.22460.72619,400
Dec 2, 2024474.58475.50462.71466.18464.67656,800
Nov 29, 2024475.10479.34473.49476.19474.64234,500
Nov 27, 2024475.90478.28471.00472.34470.81392,200
Nov 26, 2024471.64473.35464.21472.91471.37453,400
Nov 25, 2024460.25474.39460.00469.18467.66943,500
Nov 22, 2024446.40457.58446.00453.35451.88518,000
Nov 21, 2024440.42450.16438.00445.85444.40486,900
Nov 20, 2024439.80441.40432.88438.97437.54508,000
Nov 19, 2024441.76443.80436.00439.80438.37480,200
Nov 18, 2024433.50450.88433.50444.90443.45856,700
Nov 15, 2024458.55460.24429.48430.43429.031,571,300
Nov 14, 2024437.00441.09432.34435.97434.55763,700
Nov 13, 2024440.60443.63438.35439.55438.12348,300
Nov 12, 2024445.02449.25436.42440.60439.17357,200
Nov 11, 2024461.90462.75446.50446.87445.42653,300
Nov 8, 2024452.95462.41452.27459.73458.24611,400
Nov 7, 2024443.93448.77443.24448.44446.98387,600
Nov 6, 2024435.00444.33429.96441.95440.51654,300
Nov 5, 2024428.90431.48426.53428.00426.61543,900
Nov 4, 2024425.88431.84425.00429.98428.58637,600
Nov 1, 2024415.36430.80415.36425.83424.45672,700
Oct 31, 2024412.91417.76411.71413.73412.39610,700
Oct 30, 2024409.70417.00408.00410.02408.69471,200
Oct 29, 2024416.91419.50412.24413.14411.80499,300
Oct 28, 2024417.41421.45413.93417.24415.88594,000
Oct 25, 2024416.79420.00412.78413.81412.47497,100
Oct 24, 2024422.19424.90414.96415.11413.76465,500
Oct 23, 2024426.34427.59418.83422.70421.33480,500
Oct 22, 2024429.30430.75426.61426.78425.39323,500
Oct 21, 2024429.00431.95425.14431.29429.89407,600
Oct 18, 2024430.99431.35425.93428.85427.46380,800
Oct 17, 2024429.46430.00424.62429.38427.99412,100
Oct 16, 2024426.12431.10422.93428.36426.97502,200
Oct 15, 2024426.51431.41424.52427.26425.87657,500
Oct 14, 2024427.22431.80420.23428.08426.69648,700
Oct 11, 2024414.83432.87412.82429.67428.271,277,300
Oct 10, 2024417.80423.35398.00408.75407.422,344,800
Oct 9, 2024412.65419.33411.29413.20411.861,169,600
Oct 8, 2024410.49417.91410.49411.15409.81710,300
Oct 7, 2024412.50416.16407.27410.00408.67965,400
Oct 4, 2024423.15425.51417.79425.31423.93569,000
Oct 3, 2024422.37422.37415.97420.89419.52443,900
Oct 2, 2024426.26428.33418.57423.20421.83489,800
Oct 1, 2024429.25431.43424.06430.66429.26497,200
Sep 30, 2024432.00438.52427.97430.14428.74730,200
Sep 27, 2024433.00433.24425.36429.03427.64447,000
Sep 26, 2024429.77432.77428.06432.35430.95328,300
Sep 25, 2024430.00430.12424.00425.92424.54402,300
Sep 24, 2024423.27433.39422.65426.54425.15545,800
Sep 23, 2024412.09423.37410.17420.70419.33557,200
Sep 20, 2024412.47414.79409.90414.42413.07766,900
Sep 19, 2024415.37417.43408.91411.71410.37472,600
Sep 18, 2024413.11418.70408.97409.02407.69498,900
Sep 17, 2024410.54415.60407.45412.44411.10422,200
Sep 16, 2024404.23410.57403.85408.97407.64766,700
Sep 13, 2024 1.51 Dividend
Sep 13, 2024415.10415.10402.00402.52401.21540,300
Sep 12, 2024411.23412.93404.14405.84403.02663,300
Sep 11, 2024413.24413.80396.06407.97405.131,133,200
Sep 10, 2024420.63431.75414.45416.77413.87569,500
Sep 9, 2024408.54423.19408.54420.16417.24684,400
Sep 6, 2024409.78415.83404.61408.49405.65618,200
Sep 5, 2024407.83417.65406.34410.26407.41846,800
Sep 4, 2024402.54411.38400.70405.53402.71542,800
Sep 3, 2024412.43415.50401.31403.55400.74652,300
Aug 30, 2024414.37415.72412.01414.21411.33580,000
Aug 29, 2024415.00416.47405.69412.96410.09676,100
Aug 28, 2024417.92419.20414.59416.09413.20479,100
Aug 27, 2024422.09422.81416.19418.41415.50565,600
Aug 26, 2024425.00431.19423.43424.48421.53683,400
Aug 23, 2024418.84426.74416.50425.28422.32833,400
Aug 22, 2024427.68427.68415.49416.23413.33749,100
Aug 21, 2024428.40431.94424.41427.70424.72645,500
Aug 20, 2024432.66436.41423.11427.06424.09860,300
Aug 19, 2024442.92444.57429.49432.84429.83997,800
Aug 16, 2024443.51445.16438.23442.91439.83502,700
Aug 15, 2024446.04448.27442.68444.58441.49423,300
Aug 14, 2024444.62445.16439.18442.24439.16334,800
Aug 13, 2024446.00449.12436.19441.30438.23750,400
Aug 12, 2024437.50447.64435.95444.90441.80474,500
Aug 9, 2024438.00440.55434.58438.40435.35442,600
Aug 8, 2024427.93440.86427.93437.61434.57532,200
Aug 7, 2024429.66435.75425.86427.57424.60573,500
Aug 6, 2024433.26437.50427.67428.98426.00657,900
Aug 5, 2024419.55438.07418.00429.22426.23769,700
Aug 2, 2024423.60429.00420.73429.00426.02550,900
Aug 1, 2024430.00431.54421.77426.64423.67590,100
Jul 31, 2024435.00435.00425.37428.70425.72842,800
Jul 30, 2024427.82431.02425.42429.15426.16524,400
Jul 29, 2024422.65430.61417.47428.13425.15759,400
Jul 26, 2024425.00425.86415.09417.45414.55810,300
Jul 25, 2024423.84426.11417.23425.17422.21958,100
Jul 24, 2024422.00427.35418.73424.73421.781,087,700
Jul 23, 2024418.77433.38417.00422.94420.001,605,800
Jul 22, 2024403.12419.04401.30415.55412.661,651,200
Jul 19, 2024407.34411.72400.03404.17401.361,613,500
Jul 18, 2024409.80434.98406.16409.04406.193,127,800
Jul 17, 2024486.36489.40472.60473.27469.98956,500
Jul 16, 2024485.00492.63482.88489.85486.44572,900
Jul 15, 2024491.60492.82482.85483.03479.67581,300
Jul 12, 2024476.68496.23476.68491.48488.06720,500
Jul 11, 2024481.11485.01472.19473.09469.80421,200
Jul 10, 2024477.90480.02470.50477.99474.66626,400
Jul 9, 2024500.35501.45476.87477.83474.51757,300
Jul 8, 2024508.57509.09498.39500.33496.85614,300
Jul 5, 2024494.89496.85490.29493.73490.30362,600
Jul 3, 2024493.77500.93492.90497.33493.87221,300
Jul 2, 2024504.72504.72491.07492.61489.18443,200
Jul 1, 2024516.37516.37498.41505.35501.83472,200
Jun 28, 2024516.29521.50512.85516.33512.74882,800
Jun 27, 2024519.92520.00514.32515.99512.40267,000
Jun 26, 2024526.66526.66519.35519.37515.76255,000
Jun 25, 2024532.52532.76522.87527.87524.20333,000
Jun 24, 2024520.77535.26518.58533.42529.71500,200
Jun 21, 2024526.94527.83514.04521.83518.20859,900
Jun 20, 2024534.00534.00522.42525.00521.35401,500
Jun 18, 2024532.25535.98527.82533.64529.93356,200
Jun 17, 2024522.28534.45520.88532.16528.46427,900
Jun 14, 2024 1.51 Dividend
Jun 14, 2024525.20529.73521.40521.41517.78374,200
Jun 13, 2024538.37538.37524.28528.75523.57401,600
Jun 12, 2024532.04538.44529.72531.40526.20387,800
Jun 11, 2024526.55528.20519.87527.95522.78411,000
Jun 10, 2024513.00526.93511.51526.55521.39511,500
Jun 7, 2024511.51518.43510.53513.55508.52269,100
Jun 6, 2024519.26522.02510.39513.69508.66319,500
Jun 5, 2024521.94524.27516.42517.10512.04367,200
Jun 4, 2024522.77527.17516.55520.98515.88485,800
Jun 3, 2024505.50524.24504.00522.98517.86682,800
May 31, 2024508.58509.62499.50508.58503.60966,400
May 30, 2024514.24514.95503.89509.10504.11332,600
May 29, 2024507.50510.83505.27510.01505.02478,600
May 28, 2024500.82509.45500.82509.08504.09411,700
May 24, 2024503.74505.56500.75502.16497.24368,300
May 23, 2024513.38513.38501.21502.13497.21442,100
May 22, 2024513.63515.09508.35511.92506.91338,300
May 21, 2024517.23518.00511.15513.72508.69202,900
May 20, 2024513.10518.25511.58516.08511.03268,600
May 17, 2024514.09519.99512.18513.03508.01343,500
May 16, 2024514.29521.69512.75513.30508.27390,000
May 15, 2024511.68521.67511.68517.68512.61503,400
May 14, 2024511.04514.10503.03510.71505.71411,200
May 13, 2024519.35522.74509.79510.24505.24439,500
May 10, 2024519.69522.14516.40518.65513.57224,500
May 9, 2024517.09520.56514.48517.26512.19268,600
May 8, 2024515.48522.12515.48516.67511.61399,400
May 7, 2024520.89522.81517.05517.23512.16496,000
May 6, 2024516.87525.62515.17522.38517.26419,200
May 3, 2024518.30518.99509.08514.33509.29583,500
May 2, 2024517.32520.02511.70512.70507.68470,000
May 1, 2024525.58528.99515.00516.42511.36690,400
Apr 30, 2024528.41542.75522.91529.27524.091,314,400
Apr 29, 2024530.30539.99508.29527.13521.971,902,600
Apr 26, 2024492.37502.63491.28499.07494.18958,100
Apr 25, 2024487.97498.44484.67494.77489.92661,700
Apr 24, 2024479.61488.84478.04487.71482.93719,400
Apr 23, 2024475.59483.51471.61481.16476.45663,600
Apr 22, 2024477.45477.45469.17471.28466.66578,200
Apr 19, 2024483.32483.32469.99473.55468.91590,300
Apr 18, 2024483.08487.44478.57481.66476.94350,500
Apr 17, 2024490.33490.33479.61482.05477.33328,700
Apr 16, 2024489.19489.58484.11486.65481.88346,100
Apr 15, 2024498.88500.18487.94488.02483.24406,300
Apr 12, 2024500.83502.60494.92495.31490.46475,700
Apr 11, 2024507.93507.93498.51504.52499.58408,200
Apr 10, 2024493.85507.93491.09506.83501.87771,600
Apr 9, 2024500.10501.14493.96498.45493.57556,400
Apr 8, 2024492.75503.19492.75501.98497.06762,600
Apr 5, 2024485.00494.96485.00493.20488.37696,400
Apr 4, 2024506.00506.00482.78482.86478.13842,300
Apr 3, 2024495.89508.44494.82505.86500.911,070,000
Apr 2, 2024493.30498.21487.95497.26492.39518,300
Apr 1, 2024495.05498.10492.13493.92489.08626,900
Mar 28, 2024493.73497.14489.77496.88492.01668,800
Mar 27, 2024485.86493.19485.06492.13487.31997,400
Mar 26, 2024471.44483.49467.34483.00478.27955,800
Mar 25, 2024458.95467.00458.01465.11460.56521,300
Mar 22, 2024457.00459.38454.39458.42453.93396,000
Mar 21, 2024451.05456.64448.21455.87451.41591,900
Mar 20, 2024445.80451.83445.11451.72447.30366,000
Mar 19, 2024443.95445.13440.25444.90440.54427,700
Mar 18, 2024442.46446.03440.37442.79438.45430,900
Mar 15, 2024440.27445.71439.99441.22436.90512,100
Mar 14, 2024 1.51 Dividend
Mar 14, 2024450.26451.99443.05443.66439.32408,100
Mar 13, 2024453.33454.22449.16452.48446.55498,600
Mar 12, 2024444.94453.04444.67452.58446.65494,600
Mar 11, 2024443.68445.92439.51443.90438.09422,500
Mar 8, 2024445.84450.45442.85445.01439.18476,000
Mar 7, 2024448.94452.62446.85447.37441.51523,000
Mar 6, 2024451.72451.94443.83447.24441.38501,400
Mar 5, 2024450.32450.80445.83449.59443.70344,800
Mar 4, 2024447.45452.28446.53449.99444.10419,100
Mar 1, 2024448.00449.48444.69447.23441.37423,400
Feb 29, 2024447.99451.62443.65448.35442.48787,700
Feb 28, 2024446.06451.97444.25446.37440.52585,800
Feb 27, 2024460.26460.28444.04446.27440.431,055,200
Feb 26, 2024463.00476.18456.78459.00452.992,263,700
Feb 23, 2024430.00434.04427.94433.65427.97977,100
Feb 22, 2024421.39429.31419.38428.01422.40569,600
Feb 21, 2024417.66421.68416.35420.76415.25486,200
Feb 20, 2024421.14421.39416.46417.15411.69449,000
Feb 16, 2024423.67427.90421.55421.85416.33406,200
Feb 15, 2024425.19428.51422.24424.72419.16370,100
Feb 14, 2024423.73424.72417.64424.48418.92483,000
Feb 13, 2024421.96425.59418.64421.50415.98411,200
Feb 12, 2024425.09429.00424.83427.29421.69385,400
Feb 9, 2024426.00427.55424.45425.09419.52391,500
Feb 8, 2024424.58431.47423.01426.58420.99540,400
Feb 7, 2024421.63427.90418.44421.95416.42527,000
Feb 6, 2024416.36424.98413.56421.58416.06594,200
Feb 5, 2024420.69422.42414.29418.05412.57504,900
Feb 2, 2024430.64430.64421.44422.06416.53637,500
Feb 1, 2024427.88433.84426.35433.53427.85413,700

Related Tickers

PZZA Papa John's International, Inc.
39.57
+1.25%
 
MCD McDonald's Corporation
288.70
-0.56%
 
WING Wingstop Inc.
297.90
-2.57%
 
YUM Yum! Brands, Inc.
130.50
-0.18%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
 
WEN The Wendy's Company
14.83
-0.40%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%
 
SBUX Starbucks Corporation
107.68
-1.21%
 
SHAK Shake Shack Inc.
118.13
-3.28%