Domino's Pizza Inc ( DPZ) - Price History

Monthly price history for DPZ (Domino's Pizza Inc)

DateAdjusted priceReal price
November 2024 $454.20 $454.20
October 2024 $413.73 $413.73
September 2024 $430.14 $430.14
August 2024 $412.67 $414.21
July 2024 $427.10 $428.70
June 2024 $514.41 $516.33
May 2024 $505.24 $508.58
April 2024 $525.80 $529.27
March 2024 $493.62 $496.88
February 2024 $443.92 $448.35
January 2024 $422.01 $426.22
December 2023 $408.16 $412.23
November 2023 $387.84 $392.89
October 2023 $334.63 $338.99
September 2023 $373.92 $378.79
August 2023 $381.25 $387.40
July 2023 $390.44 $396.74
June 2023 $331.64 $336.99
May 2023 $284.11 $289.85
April 2023 $311.18 $317.47
March 2023 $323.33 $329.87
February 2023 $287.03 $294.01
January 2023 $344.62 $353
December 2022 $338.18 $346.40
November 2022 $378.35 $388.73
October 2022 $323.37 $332.24
September 2022 $301.92 $310.20
August 2022 $360.80 $371.86
July 2022 $380.44 $392.11
June 2022 $378.11 $389.71
May 2022 $351.34 $363.17
April 2022 $327 $338
March 2022 $393.76 $407.01
February 2022 $416.95 $432.21
January 2022 $438.60 $454.65
December 2021 $544.40 $564.33
November 2021 $504.75 $524.14
October 2021 $470.88 $488.97
September 2021 $459.31 $476.96
August 2021 $496.85 $516.89
July 2021 $505.12 $525.49
June 2021 $448.40 $466.49
May 2021 $409.47 $426.87
April 2021 $405.12 $422.34
March 2021 $352.80 $367.79
February 2021 $331.51 $346.51
January 2021 $354.71 $370.76
December 2020 $366.86 $383.46
November 2020 $374.81 $392.57
October 2020 $361.21 $378.32
September 2020 $406.04 $425.28
August 2020 $389.69 $408.96
July 2020 $368.39 $386.61
June 2020 $352.03 $369.44
May 2020 $366.91 $385.84
April 2020 $344.17 $361.93
March 2020 $308.17 $324.07
February 2020 $322.05 $339.46
January 2020 $267.30 $281.75
December 2019 $278.71 $293.78
November 2019 $278.59 $294.30
October 2019 $257.12 $271.62
September 2019 $231.53 $244.59
August 2019 $214.17 $226.84
July 2019 $230.87 $244.53
June 2019 $262.74 $278.28
May 2019 $263.28 $279.50
April 2019 $254.88 $270.58
March 2019 $243.12 $258.10
February 2019 $235.75 $250.94
January 2019 $266.56 $283.73
December 2018 $232.98 $247.99
November 2018 $259.96 $277.32
October 2018 $251.96 $268.79
September 2018 $276.35 $294.80
August 2018 $279.33 $298.56
July 2018 $245.74 $262.66
June 2018 $264 $282.17
May 2018 $234.81 $251.48
April 2018 $225.71 $241.73
March 2018 $218.08 $233.56
February 2018 $207.16 $222.41
January 2018 $201.98 $216.85
December 2017 $176.01 $188.96
November 2017 $172.96 $186.16
October 2017 $170.02 $183
September 2017 $184.47 $198.55
August 2017 $168.92 $182.26
July 2017 $172.85 $186.50
June 2017 $196.05 $211.53
May 2017 $195.78 $211.72
April 2017 $167.73 $181.39
March 2017 $170.42 $184.30
February 2017 $175.09 $189.81
January 2017 $161 $174.54
December 2016 $146.89 $159.24
November 2016 $154.64 $168.04
October 2016 $155.75 $169.24
September 2016 $139.74 $151.85
August 2016 $137.30 $149.57
July 2016 $135.21 $147.30
June 2016 $120.60 $131.38
May 2016 $110.63 $120.88
April 2016 $110.63 $120.88
March 2016 $120.68 $131.86
February 2016 $121.41 $133.04
January 2016 $103.97 $113.93
December 2015 $101.52 $111.25
November 2015 $97.80 $107.47
October 2015 $97.07 $106.67
September 2015 $98.20 $107.91
August 2015 $96.13 $105.94
July 2015 $103.29 $113.84
June 2015 $102.90 $113.40
May 2015 $98.32 $108.66
April 2015 $97.59 $107.85
March 2015 $90.98 $100.55
February 2015 $91.58 $101.53
January 2015 $89.35 $99.05
December 2014 $84.94 $94.17
November 2014 $84.43 $93.85
October 2014 $79.88 $88.79
September 2014 $69.23 $76.96
August 2014 $67.65 $75.45
July 2014 $64.56 $72
June 2014 $65.54 $73.09
May 2014 $64.74 $72.45
April 2014 $66.47 $74.38
March 2014 $68.78 $76.97
February 2014 $70.42 $79.06
January 2014 $62.90 $70.61
December 2013 $62.04 $69.65
November 2013 $61.40 $69.13
October 2013 $59.56 $67.06
September 2013 $60.35 $67.95
August 2013 $54.40 $61.44
July 2013 $55.41 $62.58
June 2013 $51.49 $58.15
May 2013 $52.31 $59.27
April 2013 $48.71 $55.20
March 2013 $45.40 $51.44
February 2013 $41.86 $47.62
January 2013 $40.93 $46.57
December 2012 $38.28 $43.55
November 2012 $36.56 $41.60
October 2012 $35.70 $40.62
September 2012 $33.14 $37.70
August 2012 $31.15 $35.44
July 2012 $30.01 $34.14
June 2012 $27.17 $30.91
May 2012 $26.99 $30.71
April 2012 $33.23 $37.81
March 2012 $31.91 $36.30
February 2012 $31.28 $38.46
January 2012 $26.56 $32.65
December 2011 $27.62 $33.95
November 2011 $26.80 $32.94
October 2011 $26.06 $32.03
September 2011 $22.17 $27.25
August 2011 $22.56 $27.73
July 2011 $21.86 $26.87
June 2011 $20.53 $25.24
May 2011 $20.27 $24.92
April 2011 $15.11 $18.57
March 2011 $14.99 $18.43
February 2011 $13.72 $16.87
January 2011 $13.34 $16.40
December 2010 $12.97 $15.95
November 2010 $12.01 $14.77
October 2010 $12.07 $14.84
September 2010 $10.75 $13.22
August 2010 $10.43 $12.82
July 2010 $10.40 $12.79
June 2010 $9.19 $11.30
May 2010 $10.58 $13
April 2010 $12.54 $15.41
March 2010 $11.10 $13.64
February 2010 $10.16 $12.49
January 2010 $9.19 $11.30
December 2009 $6.82 $8.38
November 2009 $6.40 $7.87
October 2009 $5.97 $7.34
September 2009 $7.19 $8.84
August 2009 $6.58 $8.09
July 2009 $6.69 $8.22
June 2009 $6.09 $7.49
May 2009 $7.37 $9.06
April 2009 $7.68 $9.44
March 2009 $5.33 $6.55
February 2009 $5.56 $6.83
January 2009 $5.44 $6.69
December 2008 $3.83 $4.71
November 2008 $3.14 $3.86
October 2008 $4.84 $5.95
September 2008 $9.88 $12.14
August 2008 $10.90 $13.40
July 2008 $10.54 $12.96
June 2008 $9.36 $11.50
May 2008 $10.95 $13.46
April 2008 $10.80 $13.28
March 2008 $10.97 $13.49
February 2008 $10.78 $13.25
January 2008 $11.07 $13.61
December 2007 $10.76 $13.23
November 2007 $11.27 $13.86
October 2007 $12.56 $15.44
September 2007 $13.50 $16.59
August 2007 $14.31 $17.59
July 2007 $15.58 $19.15
June 2007 $14.86 $18.27
May 2007 $15.96 $19.62
April 2007 $15.29 $32.25
March 2007 $15.40 $32.47
February 2007 $14.63 $30.86
January 2007 $13.55 $28.57
December 2006 $13.28 $28
November 2006 $12.96 $27.46
October 2006 $12.83 $27.18
September 2006 $12.11 $25.65
August 2006 $11.49 $24.45
July 2006 $10.68 $22.74
June 2006 $11.62 $24.74
May 2006 $11.07 $23.68
April 2006 $12.31 $26.33
March 2006 $13.35 $28.55
February 2006 $11.87 $25.50
January 2006 $11.59 $24.91
December 2005 $11.26 $24.20
November 2005 $11.59 $25
October 2005 $11.08 $23.92
September 2005 $10.81 $23.32
August 2005 $10.61 $23
July 2005 $11.55 $25.02
June 2005 $10.27 $22.26
May 2005 $10.52 $22.89
April 2005 $8.34 $18.16
March 2005 $8.58 $18.69
February 2005 $7.80 $17.07
January 2005 $7.62 $16.68
December 2004 $8.13 $17.80
November 2004 $8.20 $17.95
October 2004 $7.46 $16.40
September 2004 $6.69 $14.70
August 2004 $6.48 $14.25
July 2004 $6.33 $13.90

DPZ

List: Contenders

Price: $454.20

52 week price:
327.86
542.75

Dividend Yield: 1.41%

5-year range yield:
0.73%
1.58%

Forward Dividend Yield: 1.35%

Payout Ratio: 37.15%

Dividend Per Share: 6.04 USD

Earnings Per Share: 16.28 USD

P/E Ratio: 26.31

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Restaurants

Volume: 392900

Ebitda: 190.0 million

Market Capitalization: 14.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: 16.90%

DGR5: 18.14%

DGR10: 19.75%

Links: