Domino's Pizza Inc ( DPZ) - Price History
Monthly price history for DPZ (Domino's Pizza Inc)
Date | Adjusted price | Real 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
Dividend Yield: 1.41%
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 millionMarket Capitalization: 14.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 16.90%
DGR5: 18.14%
DGR10: 19.75%