Domino's Pizza Inc (DPZ) Historical Stock Data
343.01 ↑1.32 (0.39%)
As of Market Close on May 23rd, 2022.
Historical Data
In the past 30 trading days, DPZ is down -0.10% a day on average. There have been 13 days where Domino's Pizza Inc closed green and 17 days where DPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 344.91 | 343.01 | ↓$1.90 (-0.55%) | 333.63 | 346.66 | 471.50K |
| 2022-05-20 | 338.49 | 341.69 | ↑$3.20 (0.95%) | 330.92 | 342.21 | 590.88K |
| 2022-05-19 | 326.65 | 336.43 | ↑$9.78 (2.99%) | 325.48 | 339.73 | 473.26K |
| 2022-05-18 | 331.00 | 328.02 | ↓$2.98 (-0.90%) | 322.61 | 331.61 | 546.45K |
| 2022-05-17 | 340.38 | 336.46 | ↓$3.92 (-1.15%) | 331.12 | 340.38 | 427.64K |
| 2022-05-16 | 340.20 | 336.45 | ↓$3.75 (-1.10%) | 331.07 | 340.20 | 374.86K |
| 2022-05-13 | 331.74 | 340.94 | ↑$9.20 (2.77%) | 330.44 | 343.55 | 522.82K |
| 2022-05-12 | 323.09 | 327.85 | ↑$4.76 (1.47%) | 321.37 | 337.78 | 705.83K |
| 2022-05-11 | 334.84 | 325.13 | ↓$9.71 (-2.90%) | 324.56 | 335.57 | 513.24K |
| 2022-05-10 | 338.59 | 335.72 | ↓$2.87 (-0.85%) | 327.28 | 342.00 | 509.80K |
| 2022-05-09 | 335.55 | 333.60 | ↓$1.95 (-0.58%) | 331.65 | 338.87 | 595.83K |
| 2022-05-06 | 339.62 | 341.79 | ↑$2.17 (0.64%) | 335.39 | 346.02 | 600.93K |
| 2022-05-05 | 347.79 | 341.69 | ↓$6.10 (-1.75%) | 339.94 | 351.24 | 587.06K |
| 2022-05-04 | 345.09 | 353.20 | ↑$8.11 (2.35%) | 337.80 | 354.21 | 597.33K |
| 2022-05-03 | 349.28 | 343.84 | ↓$5.44 (-1.56%) | 339.59 | 349.28 | 613.11K |
| 2022-05-02 | 341.82 | 351.12 | ↑$9.30 (2.72%) | 337.54 | 352.06 | 660.44K |
| 2022-04-29 | 347.79 | 338.00 | ↓$9.79 (-2.81%) | 337.88 | 348.88 | 785.31K |
| 2022-04-28 | 350.95 | 353.88 | ↑$2.93 (0.83%) | 335.63 | 361.69 | 1.94M |
| 2022-04-27 | 370.00 | 372.91 | ↑$2.91 (0.79%) | 368.26 | 377.66 | 709.04K |
| 2022-04-26 | 377.34 | 369.73 | ↓$7.61 (-2.02%) | 366.63 | 379.94 | 700.42K |
| 2022-04-25 | 377.21 | 378.16 | ↑$0.95 (0.25%) | 369.42 | 379.34 | 677.68K |
| 2022-04-22 | 390.99 | 378.83 | ↓$12.16 (-3.11%) | 378.04 | 393.71 | 287.82K |
| 2022-04-21 | 399.48 | 391.00 | ↓$8.48 (-2.12%) | 390.82 | 402.73 | 366.49K |
| 2022-04-20 | 394.63 | 396.49 | ↑$1.86 (0.47%) | 390.11 | 397.57 | 268.86K |
| 2022-04-19 | 378.58 | 394.08 | ↑$15.50 (4.09%) | 377.55 | 397.72 | 423.41K |
| 2022-04-18 | 384.41 | 379.49 | ↓$4.92 (-1.28%) | 376.81 | 387.80 | 329.79K |
| 2022-04-14 | 390.94 | 387.24 | ↓$3.70 (-0.95%) | 386.96 | 393.14 | 255.96K |
| 2022-04-13 | 387.79 | 392.16 | ↑$4.37 (1.13%) | 386.68 | 392.45 | 348.33K |
| 2022-04-12 | 390.61 | 388.57 | ↓$2.04 (-0.52%) | 388.10 | 396.45 | 439.88K |
| 2022-04-11 | 389.09 | 387.92 | ↓$1.17 (-0.30%) | 385.46 | 395.81 | 419.97K |
Create an account or log in to view more rows.
$DPZ great sale!!!! Buy buy buy
$DPZ BUY BUY BUY
$DPZ very normal lol sike
$DPZ death cross will complete today
$DPZ don’t be boring today beast
$DPZ starting to gap up a little
$DPZ green is good
$DPZ cant wait for next week
$DPZ Holding
$DPZ the price is wrong