Domino's Pizza Inc - Price History
Monthly price history for DPZ (Domino's Pizza Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $497.26 | $497.26 |
| March 2024 | $496.88 | $496.88 |
| February 2024 | $446.85 | $448.35 |
| January 2024 | $424.80 | $426.22 |
| December 2023 | $410.85 | $412.23 |
| November 2023 | $390.40 | $392.89 |
| October 2023 | $336.84 | $338.99 |
| September 2023 | $376.39 | $378.79 |
| August 2023 | $383.77 | $387.40 |
| July 2023 | $393.02 | $396.74 |
| June 2023 | $333.83 | $336.99 |
| May 2023 | $285.98 | $289.85 |
| April 2023 | $313.24 | $317.47 |
| March 2023 | $325.47 | $329.87 |
| February 2023 | $288.93 | $294.01 |
| January 2023 | $346.90 | $353 |
| December 2022 | $340.41 | $346.40 |
| November 2022 | $380.85 | $388.73 |
| October 2022 | $325.51 | $332.24 |
| September 2022 | $303.91 | $310.20 |
| August 2022 | $363.18 | $371.86 |
| July 2022 | $382.96 | $392.11 |
| June 2022 | $380.61 | $389.71 |
| May 2022 | $353.67 | $363.17 |
| April 2022 | $329.16 | $338 |
| March 2022 | $396.36 | $407.01 |
| February 2022 | $419.70 | $432.21 |
| January 2022 | $441.49 | $454.65 |
| December 2021 | $548 | $564.33 |
| November 2021 | $508.08 | $524.14 |
| October 2021 | $473.99 | $488.97 |
| September 2021 | $462.35 | $476.96 |
| August 2021 | $500.13 | $516.89 |
| July 2021 | $508.45 | $525.49 |
| June 2021 | $451.37 | $466.49 |
| May 2021 | $412.17 | $426.87 |
| April 2021 | $407.80 | $422.34 |
| March 2021 | $355.13 | $367.79 |
| February 2021 | $333.70 | $346.51 |
| January 2021 | $357.06 | $370.76 |
| December 2020 | $369.29 | $383.46 |
| November 2020 | $377.29 | $392.57 |
| October 2020 | $363.60 | $378.32 |
| September 2020 | $408.73 | $425.28 |
| August 2020 | $392.27 | $408.96 |
| July 2020 | $370.83 | $386.61 |
| June 2020 | $354.36 | $369.44 |
| May 2020 | $369.34 | $385.84 |
| April 2020 | $346.45 | $361.93 |
| March 2020 | $310.21 | $324.07 |
| February 2020 | $324.18 | $339.46 |
| January 2020 | $269.07 | $281.75 |
| December 2019 | $280.56 | $293.78 |
| November 2019 | $280.43 | $294.30 |
| October 2019 | $258.82 | $271.62 |
| September 2019 | $233.06 | $244.59 |
| August 2019 | $215.58 | $226.84 |
| July 2019 | $232.40 | $244.53 |
| June 2019 | $264.47 | $278.28 |
| May 2019 | $265.02 | $279.50 |
| April 2019 | $256.56 | $270.58 |
| March 2019 | $244.73 | $258.10 |
| February 2019 | $237.31 | $250.94 |
| January 2019 | $268.32 | $283.73 |
| December 2018 | $234.52 | $247.99 |
| November 2018 | $261.68 | $277.32 |
| October 2018 | $253.63 | $268.79 |
| September 2018 | $278.17 | $294.80 |
| August 2018 | $281.18 | $298.56 |
| July 2018 | $247.37 | $262.66 |
| June 2018 | $265.74 | $282.17 |
| May 2018 | $236.36 | $251.48 |
| April 2018 | $227.20 | $241.73 |
| March 2018 | $219.52 | $233.56 |
| February 2018 | $208.53 | $222.41 |
| January 2018 | $203.32 | $216.85 |
| December 2017 | $177.17 | $188.96 |
| November 2017 | $174.10 | $186.16 |
| October 2017 | $171.14 | $183 |
| September 2017 | $185.69 | $198.55 |
| August 2017 | $170.04 | $182.26 |
| July 2017 | $173.99 | $186.50 |
| June 2017 | $197.34 | $211.53 |
| May 2017 | $197.08 | $211.72 |
| April 2017 | $168.84 | $181.39 |
| March 2017 | $171.55 | $184.30 |
| February 2017 | $176.24 | $189.81 |
| January 2017 | $162.07 | $174.54 |
| December 2016 | $147.86 | $159.24 |
| November 2016 | $155.66 | $168.04 |
| October 2016 | $156.78 | $169.24 |
| September 2016 | $140.67 | $151.85 |
| August 2016 | $138.20 | $149.57 |
| July 2016 | $136.11 | $147.30 |
| June 2016 | $121.40 | $131.38 |
| May 2016 | $111.36 | $120.88 |
| April 2016 | $111.36 | $120.88 |
| March 2016 | $121.47 | $131.86 |
| February 2016 | $122.21 | $133.04 |
| January 2016 | $104.66 | $113.93 |
| December 2015 | $102.19 | $111.25 |
| November 2015 | $98.44 | $107.47 |
| October 2015 | $97.71 | $106.67 |
| September 2015 | $98.84 | $107.91 |
| August 2015 | $96.76 | $105.94 |
| July 2015 | $103.98 | $113.84 |
| June 2015 | $103.58 | $113.40 |
| May 2015 | $98.97 | $108.66 |
| April 2015 | $98.23 | $107.85 |
| March 2015 | $91.58 | $100.55 |
| February 2015 | $92.19 | $101.53 |
| January 2015 | $89.94 | $99.05 |
| December 2014 | $85.50 | $94.17 |
| November 2014 | $84.99 | $93.85 |
| October 2014 | $80.40 | $88.79 |
| September 2014 | $69.69 | $76.96 |
| August 2014 | $68.10 | $75.45 |
| July 2014 | $64.99 | $72 |
| June 2014 | $65.97 | $73.09 |
| May 2014 | $65.17 | $72.45 |
| April 2014 | $66.90 | $74.38 |
| March 2014 | $69.23 | $76.97 |
| February 2014 | $70.89 | $79.06 |
| January 2014 | $63.31 | $70.61 |
| December 2013 | $62.45 | $69.65 |
| November 2013 | $61.81 | $69.13 |
| October 2013 | $59.96 | $67.06 |
| September 2013 | $60.75 | $67.95 |
| August 2013 | $54.76 | $61.44 |
| July 2013 | $55.78 | $62.58 |
| June 2013 | $51.83 | $58.15 |
| May 2013 | $52.65 | $59.27 |
| April 2013 | $49.04 | $55.20 |
| March 2013 | $45.70 | $51.44 |
| February 2013 | $42.13 | $47.62 |
| January 2013 | $41.20 | $46.57 |
| December 2012 | $38.53 | $43.55 |
| November 2012 | $36.81 | $41.60 |
| October 2012 | $35.94 | $40.62 |
| September 2012 | $33.36 | $37.70 |
| August 2012 | $31.36 | $35.44 |
| July 2012 | $30.21 | $34.14 |
| June 2012 | $27.35 | $30.91 |
| May 2012 | $27.17 | $30.71 |
| April 2012 | $33.45 | $37.81 |
| March 2012 | $32.12 | $36.30 |
| February 2012 | $31.49 | $38.46 |
| January 2012 | $26.73 | $32.65 |
| December 2011 | $27.80 | $33.95 |
| November 2011 | $26.97 | $32.94 |
| October 2011 | $26.23 | $32.03 |
| September 2011 | $22.31 | $27.25 |
| August 2011 | $22.71 | $27.73 |
| July 2011 | $22 | $26.87 |
| June 2011 | $20.67 | $25.24 |
| May 2011 | $20.40 | $24.92 |
| April 2011 | $15.20 | $18.57 |
| March 2011 | $15.09 | $18.43 |
| February 2011 | $13.81 | $16.87 |
| January 2011 | $13.43 | $16.40 |
| December 2010 | $13.06 | $15.95 |
| November 2010 | $12.09 | $14.77 |
| October 2010 | $12.15 | $14.84 |
| September 2010 | $10.82 | $13.22 |
| August 2010 | $10.50 | $12.82 |
| July 2010 | $10.47 | $12.79 |
| June 2010 | $9.25 | $11.30 |
| May 2010 | $10.64 | $13 |
| April 2010 | $12.62 | $15.41 |
| March 2010 | $11.17 | $13.64 |
| February 2010 | $10.23 | $12.49 |
| January 2010 | $9.25 | $11.30 |
| December 2009 | $6.86 | $8.38 |
| November 2009 | $6.44 | $7.87 |
| October 2009 | $6.01 | $7.34 |
| September 2009 | $7.24 | $8.84 |
| August 2009 | $6.62 | $8.09 |
| July 2009 | $6.73 | $8.22 |
| June 2009 | $6.13 | $7.49 |
| May 2009 | $7.42 | $9.06 |
| April 2009 | $7.73 | $9.44 |
| March 2009 | $5.36 | $6.55 |
| February 2009 | $5.59 | $6.83 |
| January 2009 | $5.48 | $6.69 |
| December 2008 | $3.86 | $4.71 |
| November 2008 | $3.16 | $3.86 |
| October 2008 | $4.87 | $5.95 |
| September 2008 | $9.94 | $12.14 |
| August 2008 | $10.97 | $13.40 |
| July 2008 | $10.61 | $12.96 |
| June 2008 | $9.42 | $11.50 |
| May 2008 | $11.02 | $13.46 |
| April 2008 | $10.87 | $13.28 |
| March 2008 | $11.05 | $13.49 |
| February 2008 | $10.85 | $13.25 |
| January 2008 | $11.14 | $13.61 |
| December 2007 | $10.83 | $13.23 |
| November 2007 | $11.35 | $13.86 |
| October 2007 | $12.64 | $15.44 |
| September 2007 | $13.58 | $16.59 |
| August 2007 | $14.40 | $17.59 |
| July 2007 | $15.68 | $19.15 |
| June 2007 | $14.96 | $18.27 |
| May 2007 | $16.06 | $19.62 |
| April 2007 | $15.39 | $32.25 |
| March 2007 | $15.50 | $32.47 |
| February 2007 | $14.73 | $30.86 |
| January 2007 | $13.64 | $28.57 |
| December 2006 | $13.36 | $28 |
| November 2006 | $13.05 | $27.46 |
| October 2006 | $12.92 | $27.18 |
| September 2006 | $12.19 | $25.65 |
| August 2006 | $11.56 | $24.45 |
| July 2006 | $10.76 | $22.74 |
| June 2006 | $11.70 | $24.74 |
| May 2006 | $11.14 | $23.68 |
| April 2006 | $12.39 | $26.33 |
| March 2006 | $13.43 | $28.55 |
| February 2006 | $11.94 | $25.50 |
| January 2006 | $11.67 | $24.91 |
| December 2005 | $11.34 | $24.20 |
| November 2005 | $11.66 | $25 |
| October 2005 | $11.16 | $23.92 |
| September 2005 | $10.88 | $23.32 |
| August 2005 | $10.68 | $23 |
| July 2005 | $11.62 | $25.02 |
| June 2005 | $10.34 | $22.26 |
| May 2005 | $10.58 | $22.89 |
| April 2005 | $8.40 | $18.16 |
| March 2005 | $8.64 | $18.69 |
| February 2005 | $7.85 | $17.07 |
| January 2005 | $7.67 | $16.68 |
| December 2004 | $8.18 | $17.80 |
| November 2004 | $8.25 | $17.95 |
| October 2004 | $7.51 | $16.40 |
| September 2004 | $6.73 | $14.70 |
| August 2004 | $6.53 | $14.25 |
| July 2004 | $6.37 | $13.90 |
DPZ
List: Contenders
Price: $473.55
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.28%
Payout Ratio: 41.31%
Payout Ratio Range:
Dividend Per Share: 6.04 USD
Earnings Per Share: 14.67 USD
P/E Ratio: 29.08
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 392900
Ebitda: 190.0 millionMarket Capitalization: 17.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 13.55%
DGR5: 14.54%
DGR10: 16.42%