Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	45.080	45.080	45.080	45.080	43.626	25
2024-03-04	44.280	44.280	44.280	44.280	42.852	540
2024-03-01	43.880	44.430	43.880	44.280	42.852	16,075
2024-02-29	44.450	44.670	44.450	44.600	43.162	139
2024-02-28	44.990	44.990	44.990	44.990	43.539	0
2024-02-27	44.990	44.990	44.990	44.990	43.539	1
2024-02-26	45.760	45.760	45.640	45.720	44.245	56
2024-02-23	42.080	43.320	42.080	43.080	41.691	3
2024-02-22	42.400	42.400	41.760	41.760	40.413	73
2024-02-21	41.640	41.640	41.510	41.510	40.171	5
2024-02-20	41.290	41.310	41.290	41.310	39.978	61
2024-02-19	41.410	42.220	39.120	39.120	37.858	489
2024-02-16	42.300	42.680	41.840	42.680	41.303	75
2024-02-15	42.360	42.380	42.300	42.300	40.936	196
2024-02-14	42.360	42.360	42.360	42.360	40.994	0
2024-02-09	42.360	42.360	42.360	42.360	40.994	195
2024-02-08	42.430	43.040	42.430	43.040	41.652	6
2024-02-07	42.040	42.050	42.040	42.040	40.684	40
2024-02-06	41.880	41.920	41.760	41.760	40.413	30
2024-02-05	42.040	42.040	42.040	42.040	40.684	1
2024-02-02	43.240	43.240	42.080	42.080	40.723	2
2024-02-01	40.020	42.520	40.020	42.120	40.762	281
2024-01-31	42.720	42.760	42.520	42.520	41.149	909
2024-01-30	41.200	41.200	41.200	41.200	39.871	0
2024-01-29	41.200	41.200	41.200	41.200	39.871	1
2024-01-26	40.880	40.880	40.880	40.880	39.562	0
2024-01-25	40.710	40.880	40.710	40.880	39.562	51
2024-01-24	42.200	42.200	41.680	41.680	40.336	55
2024-01-23	42.880	42.880	42.720	42.720	41.342	16
2024-01-22	42.530	42.530	41.720	41.720	40.374	3
2024-01-19	42.520	42.520	42.360	42.360	40.994	16
2024-01-18	41.600	41.600	41.600	41.600	40.258	0
2024-01-17	42.200	42.200	41.600	41.600	40.258	48
2024-01-16	39.610	39.610	39.610	39.610	38.332	0
2024-01-15	39.650	39.650	39.150	39.610	38.332	177
2024-01-12	40.520	40.520	39.640	40.040	38.749	80
2024-01-11	39.430	40.490	39.430	40.100	38.807	65
2024-01-10	40.320	40.320	39.440	39.440	38.168	31
2024-01-09	40.080	40.080	40.080	40.080	38.787	80
2024-01-08	39.240	39.240	38.880	39.040	37.781	60
2024-01-05	39.370	39.370	39.370	39.370	38.100	0
2024-01-04	39.850	39.850	39.370	39.370	38.100	10
2024-01-03	39.600	39.600	39.600	39.600	38.323	4
2024-01-02	45.550	45.550	40.000	40.480	39.174	17,104
2023-12-28	39.800	39.800	39.800	39.800	38.516	0
2023-12-27	39.800	39.800	39.760	39.800	38.516	192
2023-12-26	39.760	39.760	39.760	39.760	38.478	1
2023-12-22	39.800	39.840	39.800	39.840	38.555	2
2023-12-21	39.790	39.790	39.790	39.790	38.507	10
2023-12-20	39.800	39.800	39.800	39.800	38.516	0
2023-12-19	39.800	39.800	39.800	39.800	38.516	1
2023-12-18	39.500	39.680	39.500	39.680	38.400	51
2023-12-15	39.800	39.800	39.800	39.800	38.516	0
2023-12-14	39.620	39.800	39.620	39.800	38.516	4
2023-12-13	39.400	39.880	39.240	39.240	37.974	53
2023-12-12	39.400	39.400	39.400	39.400	38.052	1
2023-12-11	39.200	39.200	39.200	39.200	37.859	1
2023-12-08	38.880	38.880	38.880	38.880	37.550	1
2023-12-07	39.600	40.100	39.600	40.100	38.728	51
2023-12-06	38.720	38.720	38.720	38.720	37.395	0

← NewerPage 12 of 21 · 1,250 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.