Domino's Pizza Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	49.080	49.080	46.750	46.750	45.699	12
2024-08-21	48.600	48.600	48.600	48.600	47.507	0
2024-08-20	48.600	48.600	48.600	48.600	47.507	0
2024-08-19	48.600	48.600	48.600	48.600	47.507	0
2024-08-16	48.600	48.600	48.600	48.600	47.507	1
2024-08-15	48.630	48.950	48.630	48.950	47.849	1,002
2024-08-14	48.400	48.400	48.400	48.400	47.312	0
2024-08-13	48.200	48.400	48.200	48.400	47.312	30
2024-08-12	48.800	49.010	48.800	49.010	47.908	46
2024-08-09	48.300	48.300	48.300	48.300	47.214	5
2024-08-08	47.950	47.950	47.950	47.950	46.872	0
2024-08-07	48.800	48.800	47.950	47.950	46.872	1,039
2024-08-06	48.820	48.820	48.820	48.820	47.722	0
2024-08-05	48.820	48.820	48.820	48.820	47.722	0
2024-08-02	48.700	48.820	48.700	48.820	47.722	76
2024-08-01	48.300	48.610	48.300	48.610	47.517	12
2024-07-31	48.610	48.610	48.610	48.610	47.517	1
2024-07-30	48.150	48.150	48.150	48.150	47.067	1
2024-07-29	47.150	48.000	47.150	48.000	46.921	17
2024-07-26	47.700	47.700	47.700	47.700	46.627	0
2024-07-25	47.700	47.700	47.700	47.700	46.627	0
2024-07-24	47.700	47.700	47.700	47.700	46.627	25
2024-07-23	46.350	46.350	46.350	46.350	45.308	0
2024-07-22	45.450	46.350	45.450	46.350	45.308	526
2024-07-19	45.000	45.600	44.750	45.600	44.574	14
2024-07-18	47.080	47.080	45.540	45.550	44.526	13,188
2024-07-17	52.400	52.400	52.400	52.400	51.222	100
2024-07-16	52.000	53.300	52.000	53.300	52.101	4
2024-07-15	53.550	53.550	53.550	53.550	52.346	0
2024-07-12	53.550	53.550	53.550	53.550	52.346	1
2024-07-11	51.950	51.950	51.950	51.950	50.782	12
2024-07-10	51.250	51.250	51.250	51.250	50.097	711
2024-07-09	52.500	52.500	52.100	52.100	50.928	25
2024-07-08	54.000	54.000	54.000	54.000	52.786	6
2024-07-05	54.160	54.160	54.000	54.000	52.786	12
2024-07-04	55.020	55.020	55.020	55.020	53.783	0
2024-07-03	55.000	55.900	54.960	55.020	53.783	1,150
2024-07-02	55.660	56.390	55.660	56.340	55.073	1,017
2024-07-01	56.800	56.800	56.800	56.800	55.523	1
2024-06-28	56.800	56.800	56.800	56.800	55.523	1
2024-06-27	57.960	57.960	57.960	57.960	56.657	0
2024-06-26	58.560	58.620	57.960	57.960	56.657	27
2024-06-25	57.240	57.240	57.240	57.240	55.953	1
2024-06-24	56.040	56.040	56.040	56.040	54.780	0
2024-06-21	56.240	56.240	56.040	56.040	54.780	3,805
2024-06-20	55.180	57.230	55.180	57.230	55.943	8
2024-06-19	55.940	55.940	55.940	55.940	54.682	0
2024-06-18	55.940	55.940	55.940	55.940	54.682	0
2024-06-17	55.940	55.940	55.940	55.940	54.682	0
2024-06-14	55.940	55.940	55.940	55.940	54.682	0
2024-06-13	55.940	55.940	55.940	55.940	54.682	0
2024-06-12	55.940	55.940	55.940	55.940	54.682	0
2024-06-11	56.280	56.410	55.940	55.940	54.264	3,826
2024-06-10	55.000	55.780	55.000	55.780	54.109	18
2024-06-07	55.100	55.100	55.100	55.100	53.449	0
2024-06-06	55.100	55.100	55.100	55.100	53.449	50
2024-06-05	54.240	55.080	54.240	54.960	53.313	15
2024-06-04	55.400	55.400	54.550	54.550	52.916	9
2024-06-03	52.600	52.600	52.600	52.600	51.024	0
2024-05-31	52.600	52.600	52.600	52.600	51.024	0

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1398 USD
2026-03-11	0.1405 USD
2025-12-11	0.1312 USD
2025-09-11	0.1252 USD
2025-06-11	0.1283 USD
2025-03-12	0.1352 USD
2024-12-11	0.1265 USD
2024-09-11	0.1114 USD
2024-06-12	0.4277 USD
2024-03-13	0.1032 USD
2023-12-13	0.0801 USD
2023-09-13	0.0830 USD
2023-06-13	0.0784 USD
2023-03-13	0.0832 USD
2022-12-14	0.1183 USD
2022-12-13	0.0800 USD
2022-09-14	0.1143 USD
2022-09-13	0.0773 USD
2022-06-14	0.1169 USD
2022-06-13	0.0791 USD
2022-03-11	0.0765 USD
2021-12-14	0.1059 USD
2021-12-13	0.0716 USD
2021-09-14	0.1013 USD
2021-09-13	0.0685 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.