Domino’s Pizza Inc (DPZ) Historical Stock Data
426.18 ↓1.46 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DPZ is down -0.50% a day on average. There have been 11 days where Domino’s Pizza Inc closed green and 19 days where DPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 428.63 | 426.18 | ↓$2.45 (-0.57%) | 424.01 | 432.52 | 0.93M |
| 2024-12-19 | 436.40 | 427.64 | ↓$8.76 (-2.01%) | 421.39 | 437.75 | 791.26K |
| 2024-12-18 | 446.71 | 430.71 | ↓$16.00 (-3.58%) | 430.48 | 447.02 | 476.59K |
| 2024-12-17 | 446.54 | 446.74 | ↑$0.20 (0.04%) | 442.97 | 449.75 | 406.40K |
| 2024-12-16 | 453.00 | 447.72 | ↓$5.28 (-1.17%) | 447.22 | 457.13 | 385K |
| 2024-12-13 | 462.74 | 453.17 | ↓$9.57 (-2.07%) | 449.73 | 465.83 | 500.88K |
| 2024-12-12 | 458.00 | 464.89 | ↑$6.89 (1.50%) | 457.62 | 468.87 | 485.26K |
| 2024-12-11 | 454.18 | 457.35 | ↑$3.17 (0.70%) | 453.50 | 464.98 | 397.83K |
| 2024-12-10 | 457.00 | 454.16 | ↓$2.84 (-0.62%) | 452.24 | 458.39 | 489.21K |
| 2024-12-09 | 459.82 | 457.74 | ↓$2.08 (-0.45%) | 452.71 | 462.28 | 505.05K |
| 2024-12-06 | 467.49 | 459.59 | ↓$7.90 (-1.69%) | 459.07 | 470.75 | 386.95K |
| 2024-12-05 | 467.92 | 465.41 | ↓$2.51 (-0.54%) | 465.39 | 470.94 | 466.29K |
| 2024-12-04 | 463.49 | 466.86 | ↑$3.37 (0.73%) | 461.86 | 468.54 | 400.10K |
| 2024-12-03 | 465.64 | 462.22 | ↓$3.42 (-0.73%) | 458.91 | 466.43 | 619.48K |
| 2024-12-02 | 474.58 | 466.18 | ↓$8.40 (-1.77%) | 462.71 | 475.50 | 656.89K |
| 2024-11-29 | 475.10 | 476.19 | ↑$1.09 (0.23%) | 473.49 | 479.34 | 234.47K |
| 2024-11-27 | 475.90 | 472.34 | ↓$3.56 (-0.75%) | 471.00 | 478.28 | 392.21K |
| 2024-11-26 | 471.64 | 472.91 | ↑$1.27 (0.27%) | 464.21 | 473.35 | 452.37K |
| 2024-11-25 | 460.25 | 469.18 | ↑$8.93 (1.94%) | 460.00 | 474.39 | 0.94M |
| 2024-11-22 | 446.40 | 453.35 | ↑$6.95 (1.56%) | 446.00 | 457.58 | 518.05K |
| 2024-11-21 | 440.42 | 445.85 | ↑$5.43 (1.23%) | 438.00 | 450.16 | 487.11K |
| 2024-11-20 | 439.80 | 438.97 | ↓$0.83 (-0.19%) | 432.88 | 441.40 | 508.05K |
| 2024-11-19 | 441.76 | 439.80 | ↓$1.96 (-0.44%) | 436.00 | 443.80 | 480.31K |
| 2024-11-18 | 433.50 | 444.90 | ↑$11.40 (2.63%) | 433.50 | 450.88 | 855.91K |
| 2024-11-15 | 458.55 | 430.43 | ↓$28.12 (-6.13%) | 429.48 | 460.24 | 1.57M |
| 2024-11-14 | 437.00 | 435.97 | ↓$1.03 (-0.24%) | 432.34 | 441.09 | 760.21K |
| 2024-11-13 | 440.60 | 439.55 | ↓$1.05 (-0.24%) | 438.35 | 443.63 | 348.30K |
| 2024-11-12 | 445.02 | 440.60 | ↓$4.42 (-0.99%) | 436.42 | 449.25 | 357.29K |
| 2024-11-11 | 461.90 | 446.87 | ↓$15.03 (-3.25%) | 446.50 | 462.75 | 653.40K |
| 2024-11-08 | 452.95 | 459.73 | ↑$6.78 (1.50%) | 452.27 | 462.41 | 610.82K |
Create an account or log in to view more rows.
$DPZ who here can't stand the CEO?
$DPZ added more calls on that drop
$DPZ super bullish
$DPZ buy buy buy!!
$DPZ always with good potential for a long term Hodl
$DPZ shorters eat my shit
$DPZ this stock has me so excited i cant sleep!!
$DPZ Another boring day I believe
$DPZ holding unfortunately lol
$DPZ lets go!!