Register to chat with like-minded investors on our interactive forums.
DPZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 494.77 | 7.06 | 1.45% | 487.97 | 498.44 | 484.665 | 661,665 |
| Apr 24 2024 | 487.71 | 6.55 | 1.36% | 479.61 | 488.84 | 478.04 | 719,350 |
| Apr 23 2024 | 481.16 | 9.88 | 2.10% | 475.59 | 483.51 | 471.605 | 663,568 |
| Apr 22 2024 | 471.28 | -2.27 | -0.48% | 477.45 | 477.77 | 469.17 | 577,934 |
| Apr 19 2024 | 473.55 | -8.11 | -1.68% | 483.32 | 483.32 | 469.99 | 590,270 |
| Apr 18 2024 | 481.66 | -0.39 | -0.08% | 483.08 | 487.4429 | 478.57 | 350,454 |
| Apr 17 2024 | 482.05 | -4.60 | -0.95% | 490.33 | 490.33 | 479.61 | 328,693 |
| Apr 16 2024 | 486.65 | -1.37 | -0.28% | 489.19 | 489.5799 | 484.11 | 346,090 |
| Apr 15 2024 | 488.02 | -7.29 | -1.47% | 498.88 | 500.18 | 487.94 | 406,303 |
| Apr 12 2024 | 495.31 | -9.21 | -1.83% | 500.83 | 503.66 | 494.915 | 475,739 |
| Apr 11 2024 | 504.52 | -2.31 | -0.46% | 507.93 | 507.93 | 498.51 | 408,270 |
| Apr 10 2024 | 506.83 | 8.38 | 1.68% | 493.85 | 507.925 | 491.09 | 771,573 |
| Apr 09 2024 | 498.45 | -3.53 | -0.70% | 500.10 | 501.14 | 493.96 | 556,429 |
| Apr 08 2024 | 501.98 | 8.78 | 1.78% | 492.75 | 503.19 | 492.75 | 762,247 |
| Apr 05 2024 | 493.20 | 10.34 | 2.14% | 485.00 | 494.955 | 485.00 | 696,398 |
| Apr 04 2024 | 482.86 | -23.00 | -4.55% | 506.00 | 506.22 | 482.78 | 841,765 |
| Apr 03 2024 | 505.86 | 8.60 | 1.73% | 495.89 | 508.44 | 494.82 | 1,069,562 |
| Apr 02 2024 | 497.26 | 3.34 | 0.68% | 493.30 | 498.21 | 487.95 | 517,836 |
| Apr 01 2024 | 493.92 | -2.96 | -0.60% | 495.05 | 498.10 | 492.13 | 626,923 |
| Mar 28 2024 | 496.88 | 4.75 | 0.97% | 493.73 | 497.14 | 489.77 | 667,969 |
| Mar 27 2024 | 492.13 | 9.13 | 1.89% | 485.86 | 493.19 | 485.06 | 994,510 |
| Mar 26 2024 | 483.00 | 17.89 | 3.85% | 469.04 | 483.49 | 467.34 | 955,844 |
| Mar 25 2024 | 465.11 | 6.69 | 1.46% | 458.95 | 467.00 | 458.01 | 521,257 |
| Mar 22 2024 | 458.42 | 2.55 | 0.56% | 457.00 | 459.38 | 454.39 | 395,950 |
| Mar 21 2024 | 455.87 | 4.15 | 0.92% | 451.05 | 456.64 | 448.21 | 591,953 |
| Mar 20 2024 | 451.72 | 6.82 | 1.53% | 445.80 | 451.83 | 445.11 | 366,011 |
| Mar 19 2024 | 444.90 | 2.11 | 0.48% | 442.78 | 445.13 | 440.25 | 427,706 |
| Mar 18 2024 | 442.79 | 1.57 | 0.36% | 442.46 | 446.03 | 440.37 | 430,916 |
| Mar 15 2024 | 441.22 | -2.44 | -0.55% | 440.27 | 445.7126 | 439.99 | 511,818 |
| Mar 14 2024 | 443.66 | -8.82 | -1.95% | 450.26 | 451.99 | 443.05 | 407,883 |
| Mar 13 2024 | 452.48 | -0.10 | -0.02% | 452.10 | 454.215 | 449.155 | 498,382 |
| Mar 12 2024 | 452.58 | 8.68 | 1.96% | 444.94 | 453.04 | 444.32 | 494,583 |
| Mar 11 2024 | 443.90 | -1.11 | -0.25% | 443.68 | 445.92 | 439.51 | 422,513 |
| Mar 08 2024 | 445.01 | -2.36 | -0.53% | 445.84 | 450.45 | 442.85 | 475,984 |
| Mar 07 2024 | 447.37 | 0.13 | 0.03% | 448.94 | 452.615 | 446.845 | 523,045 |
| Mar 06 2024 | 447.24 | -2.35 | -0.52% | 451.72 | 451.99 | 443.825 | 501,409 |
| Mar 05 2024 | 449.59 | -0.40 | -0.09% | 450.32 | 450.80 | 445.83 | 344,837 |
| Mar 04 2024 | 449.99 | 2.76 | 0.62% | 446.28 | 452.275 | 446.28 | 419,090 |
| Mar 01 2024 | 447.23 | -1.12 | -0.25% | 448.00 | 449.48 | 444.69 | 423,074 |
| Feb 29 2024 | 448.35 | 1.98 | 0.44% | 447.99 | 451.62 | 443.645 | 787,571 |
| Feb 28 2024 | 446.37 | 0.10 | 0.02% | 445.15 | 451.9699 | 444.25 | 585,764 |
| Feb 27 2024 | 446.27 | -12.73 | -2.77% | 460.26 | 460.62 | 444.04 | 1,055,219 |
| Feb 26 2024 | 459.00 | 25.35 | 5.85% | 463.00 | 476.18 | 456.78 | 2,261,366 |
| Feb 23 2024 | 433.65 | 5.64 | 1.32% | 430.00 | 434.035 | 427.94 | 976,670 |
| Feb 22 2024 | 428.01 | 7.25 | 1.72% | 421.39 | 429.31 | 419.38 | 569,473 |
| Feb 21 2024 | 420.76 | 3.61 | 0.87% | 417.66 | 421.68 | 416.20 | 486,223 |
| Feb 20 2024 | 417.15 | -4.70 | -1.11% | 421.14 | 421.68 | 416.46 | 449,050 |
| Feb 16 2024 | 421.85 | -2.87 | -0.68% | 423.67 | 427.90 | 421.5471 | 405,024 |
| Feb 15 2024 | 424.72 | 0.24 | 0.06% | 425.19 | 428.5099 | 422.24 | 369,632 |
| Feb 14 2024 | 424.48 | 2.98 | 0.71% | 423.73 | 424.72 | 417.64 | 482,838 |
| Feb 13 2024 | 421.50 | -5.79 | -1.36% | 421.96 | 425.59 | 418.64 | 411,189 |
| Feb 12 2024 | 427.29 | 2.20 | 0.52% | 425.09 | 429.00 | 424.825 | 385,103 |
| Feb 09 2024 | 425.09 | -1.49 | -0.35% | 426.00 | 427.55 | 424.45 | 391,528 |
| Feb 08 2024 | 426.58 | 4.63 | 1.10% | 424.58 | 431.47 | 423.01 | 540,102 |
| Feb 07 2024 | 421.95 | 0.37 | 0.09% | 421.63 | 427.90 | 418.44 | 526,936 |
| Feb 06 2024 | 421.58 | 3.53 | 0.84% | 416.36 | 424.98 | 413.56 | 594,213 |
| Feb 05 2024 | 418.05 | -4.01 | -0.95% | 420.69 | 422.415 | 414.29 | 504,092 |
| Feb 02 2024 | 422.06 | -11.47 | -2.65% | 430.64 | 430.64 | 421.44 | 637,328 |
| Feb 01 2024 | 433.53 | 7.31 | 1.72% | 427.08 | 433.84 | 426.35 | 413,712 |
| Jan 31 2024 | 426.22 | -8.52 | -1.96% | 436.13 | 436.13 | 424.47 | 436,734 |
| Jan 30 2024 | 434.74 | 1.30 | 0.30% | 433.49 | 439.16 | 432.95 | 557,902 |
| Jan 29 2024 | 433.44 | 14.32 | 3.42% | 420.43 | 433.73 | 419.0743 | 619,442 |
