Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	33.850	33.850	33.850	33.850	33.850	0
2026-07-27	33.850	33.850	33.850	33.850	33.850	3
2026-07-24	33.770	33.780	33.720	33.750	33.750	4,001
2026-07-23	32.350	32.350	32.350	32.350	32.350	1
2026-07-22	32.040	32.040	32.040	32.040	32.040	0
2026-07-21	32.040	32.040	32.040	32.040	32.040	0
2026-07-20	32.040	32.040	32.040	32.040	32.040	0
2026-07-17	32.040	32.040	32.040	32.040	32.040	0
2026-07-16	32.040	32.040	32.040	32.040	32.040	0
2026-07-15	31.690	32.040	31.690	32.040	32.040	216
2026-07-14	31.170	31.170	31.050	31.050	31.050	12
2026-07-13	31.840	31.840	31.840	31.840	31.840	0
2026-07-10	31.840	31.840	31.840	31.840	31.840	0
2026-07-09	31.840	31.840	31.840	31.840	31.840	0
2026-07-08	31.840	31.840	31.840	31.840	31.840	0
2026-07-07	31.840	31.840	31.840	31.840	31.840	0
2026-07-06	31.840	31.840	31.840	31.840	31.840	0
2026-07-03	31.840	31.840	31.840	31.840	31.840	0
2026-07-02	31.840	31.840	31.840	31.840	31.840	151
2026-07-01	31.800	31.800	31.800	31.800	31.800	2
2026-06-30	30.420	30.420	30.420	30.420	30.420	0
2026-06-29	30.420	30.420	30.420	30.420	30.420	2,053
2026-06-26	30.130	30.130	30.120	30.120	30.120	4,053
2026-06-25	30.180	30.180	30.180	30.180	30.180	1
2026-06-24	30.180	30.180	30.180	30.180	30.180	2,000
2026-06-23	29.910	29.910	29.910	29.910	29.910	16
2026-06-22	30.200	30.270	30.200	30.270	30.270	95
2026-06-19	32.670	32.670	32.670	32.670	32.670	0
2026-06-18	32.670	32.670	32.670	32.670	32.670	0
2026-06-17	32.670	32.670	32.670	32.670	32.670	0
2026-06-16	32.670	32.670	32.670	32.670	32.670	0
2026-06-15	32.670	32.670	32.670	32.670	32.670	0
2026-06-12	32.670	32.670	32.670	32.670	32.670	0
2026-06-11	32.670	32.670	32.670	32.670	32.532	0
2026-06-10	32.670	32.670	32.670	32.670	32.532	6
2026-06-09	32.670	32.670	32.670	32.670	32.536	160
2026-06-08	32.010	32.010	32.010	32.010	31.879	10
2026-06-05	31.410	31.590	31.410	31.590	31.461	5
2026-06-03	30.460	30.460	30.460	30.460	30.335	50
2026-06-02	31.050	31.050	31.050	31.050	30.923	60
2026-06-01	31.540	31.540	31.540	31.540	31.411	0
2026-05-29	31.540	31.540	31.540	31.540	31.411	3
2026-05-28	32.500	32.500	31.520	31.520	31.391	111
2026-05-27	30.650	32.170	30.650	32.170	32.038	256
2026-05-26	31.690	31.690	31.280	31.280	31.152	99
2026-05-25	31.740	31.740	31.740	31.740	31.610	10
2026-05-22	31.740	31.740	31.740	31.740	31.610	0
2026-05-21	31.740	31.740	31.740	31.740	31.610	0
2026-05-20	31.740	31.740	31.740	31.740	31.610	235
2026-05-19	31.070	31.070	31.070	31.070	30.943	0
2026-05-18	31.070	31.070	31.070	31.070	30.943	10
2026-05-15	30.760	31.010	30.750	30.760	30.634	7,555
2026-05-14	30.540	30.540	30.540	30.540	30.415	7
2026-05-13	29.970	30.540	29.970	30.540	30.415	23
2026-05-12	30.590	30.590	30.590	30.590	30.465	3,000
2026-05-11	31.670	31.700	30.790	30.830	30.704	2,535
2026-05-08	33.520	33.520	33.520	33.520	33.383	0
2026-05-07	33.520	33.520	33.520	33.520	33.383	1
2026-05-06	33.180	33.180	33.180	33.180	33.044	0
2026-05-05	33.180	33.180	33.180	33.180	33.044	0

← NewerPage 2 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.