Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	53.100	53.100	52.600	52.600	51.024	11
2024-05-28	52.400	52.400	52.400	52.400	50.830	0
2024-05-27	52.400	52.400	52.400	52.400	50.830	0
2024-05-24	52.400	52.400	52.400	52.400	50.830	0
2024-05-23	52.400	52.400	52.400	52.400	50.830	0
2024-05-22	52.700	52.700	52.400	52.400	50.830	22
2024-05-21	52.250	52.250	52.250	52.250	50.684	1
2024-05-20	52.950	52.950	52.950	52.950	51.363	0
2024-05-17	52.960	52.960	52.950	52.950	51.363	3
2024-05-16	53.000	53.000	52.960	52.960	51.373	2,000
2024-05-15	52.150	52.150	52.150	52.150	50.587	0
2024-05-14	52.150	52.150	52.150	52.150	50.587	5
2024-05-13	53.290	53.290	53.200	53.200	51.606	10
2024-05-10	53.310	53.310	53.310	53.310	51.713	0
2024-05-09	53.500	53.500	53.310	53.310	51.713	9
2024-05-08	52.550	52.550	52.550	52.550	50.975	0
2024-05-07	52.700	52.700	52.550	52.550	50.975	6
2024-05-06	52.800	52.800	52.800	52.800	51.218	27
2024-05-03	52.300	52.300	52.300	52.300	50.733	11
2024-05-02	53.180	53.180	53.180	53.180	51.587	0
2024-04-30	53.180	53.180	53.180	53.180	51.587	0
2024-04-29	53.160	53.180	53.160	53.180	51.587	2
2024-04-26	49.400	49.400	49.400	49.400	47.920	0
2024-04-25	49.400	49.400	49.400	49.400	47.920	0
2024-04-24	49.400	49.400	49.400	49.400	47.920	0
2024-04-23	49.600	49.600	49.400	49.400	47.920	3
2024-04-22	49.100	49.100	49.100	49.100	47.629	5
2024-04-19	50.250	50.250	49.100	49.100	47.629	29
2024-04-18	50.600	50.600	50.600	50.600	49.084	0
2024-04-17	50.600	50.600	50.600	50.600	49.084	2
2024-04-16	51.240	51.350	51.100	51.100	49.569	1,908
2024-04-15	51.300	51.300	51.260	51.260	49.724	1,900
2024-04-12	50.700	51.000	50.700	51.000	49.472	3
2024-04-11	50.300	50.300	50.300	50.300	48.793	0
2024-04-10	50.300	50.300	50.300	50.300	48.793	0
2024-04-09	50.300	50.300	50.300	50.300	48.793	0
2024-04-08	50.300	50.300	50.300	50.300	48.793	2
2024-04-05	48.740	50.200	48.740	50.200	48.696	2
2024-04-04	50.850	50.850	50.850	50.850	49.326	0
2024-04-03	49.960	51.450	49.960	50.850	49.326	98
2024-04-02	49.950	49.950	49.950	49.950	48.453	0
2024-04-01	49.950	49.950	49.950	49.950	48.453	0
2024-03-28	49.300	49.950	49.300	49.950	48.453	152
2024-03-27	48.700	49.000	48.700	49.000	47.532	1,127
2024-03-26	45.500	45.500	45.500	45.500	44.137	1
2024-03-25	45.650	45.650	45.650	45.650	44.282	0
2024-03-22	45.650	45.650	45.650	45.650	44.282	7
2024-03-21	45.320	45.440	45.320	45.440	44.078	4
2024-03-20	45.000	45.000	45.000	45.000	43.652	1,000
2024-03-19	44.440	44.640	44.440	44.640	43.302	39
2024-03-18	44.280	44.280	44.280	44.280	42.953	0
2024-03-15	44.280	44.280	44.280	44.280	42.953	0
2024-03-14	44.280	44.280	44.280	44.280	42.953	500
2024-03-13	43.720	43.720	43.720	43.720	42.410	0
2024-03-12	43.720	43.720	43.720	43.720	42.310	0
2024-03-11	43.720	43.720	43.720	43.720	42.310	8
2024-03-08	44.380	44.380	44.000	44.280	42.852	518
2024-03-07	44.380	44.380	44.380	44.380	42.949	8
2024-03-06	45.080	45.080	44.200	44.200	42.774	52
2024-03-05	45.080	45.080	45.080	45.080	43.626	25

← NewerPage 11 of 21 · 1,249 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.