Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	34.000	34.000	33.180	33.180	33.044	1,048
2026-04-30	33.750	33.750	33.640	33.640	33.502	3,400
2026-04-29	34.000	34.000	34.000	34.000	33.861	2,600
2026-04-28	33.650	34.310	33.650	33.930	33.791	6,735
2026-04-27	33.300	33.300	32.850	33.080	32.945	14,569
2026-04-24	37.140	37.140	37.140	37.140	36.988	1
2026-04-23	37.260	37.260	37.260	37.260	37.107	1
2026-04-22	36.390	36.390	36.390	36.390	36.241	2
2026-04-20	37.560	37.560	37.560	37.560	37.406	3
2026-04-17	37.180	37.180	37.180	37.180	37.028	5
2026-04-16	36.850	36.850	36.810	36.810	36.659	2
2026-04-15	36.850	36.990	36.850	36.950	36.799	2,024
2026-04-14	36.850	36.850	36.850	36.850	36.699	2,000
2026-04-13	36.880	36.910	36.650	36.800	36.649	5,002
2026-04-10	37.070	37.070	36.670	36.670	36.520	5,004
2026-04-09	38.250	38.250	38.250	38.250	38.093	0
2026-04-08	38.070	38.250	37.860	38.250	38.093	18,000
2026-04-07	39.500	39.500	38.820	38.820	38.661	2,085
2026-04-06	37.150	37.150	37.150	37.150	36.998	0
2026-04-02	37.150	37.150	37.150	37.150	36.998	0
2026-04-01	37.520	37.520	36.370	37.150	36.998	2,019
2026-03-31	37.390	37.400	36.500	37.090	36.938	10,002
2026-03-30	37.020	37.020	37.020	37.020	36.868	2,000
2026-03-27	37.650	37.650	37.650	37.650	37.496	0
2026-03-26	37.350	38.070	37.350	37.650	37.496	4,084
2026-03-25	38.120	38.120	38.120	38.120	37.964	0
2026-03-24	38.600	38.600	38.120	38.120	37.964	4,000
2026-03-23	38.240	38.280	38.240	38.280	38.123	4,000
2026-03-20	40.460	40.460	40.460	40.460	40.294	0
2026-03-19	40.460	40.460	40.460	40.460	40.294	25
2026-03-18	41.300	41.300	40.050	40.050	39.886	45
2026-03-17	46.820	46.820	40.930	41.320	41.151	109
2026-03-16	41.270	41.270	41.270	41.270	41.101	0
2026-03-13	41.270	41.270	41.270	41.270	41.101	0
2026-03-12	41.270	41.270	41.270	41.270	41.101	0
2026-03-11	41.270	41.270	41.270	41.270	41.101	0
2026-03-10	41.270	41.270	41.270	41.270	40.961	15
2026-03-09	42.090	42.090	42.090	42.090	41.775	2
2026-03-06	42.430	42.430	42.430	42.430	42.112	30
2026-03-05	43.070	43.070	42.530	42.530	42.212	54
2026-03-04	42.910	42.910	42.590	42.600	42.281	36
2026-03-03	42.350	42.630	42.350	42.630	42.311	1,410
2026-03-02	41.800	41.800	41.800	41.800	41.487	3
2026-02-27	41.680	41.680	41.680	41.680	41.368	0
2026-02-26	41.790	41.840	41.680	41.680	41.368	6,000
2026-02-25	42.790	42.790	41.400	41.410	41.100	35
2026-02-24	42.430	42.510	42.410	42.410	42.093	12
2026-02-23	41.850	42.390	40.800	40.800	40.495	2,073
2026-02-20	40.450	40.450	40.450	40.450	40.147	0
2026-02-19	40.330	40.450	40.330	40.450	40.147	14
2026-02-18	40.200	40.200	39.930	39.930	39.631	8
2026-02-13	39.850	39.850	39.690	39.690	39.393	3
2026-02-12	39.840	39.840	39.840	39.840	39.542	15
2026-02-11	40.490	40.490	39.810	39.810	39.512	6
2026-02-10	40.490	40.490	40.490	40.490	40.187	1
2026-02-09	40.800	40.800	40.610	40.650	40.346	86
2026-02-06	41.270	41.270	41.270	41.270	40.961	1
2026-02-05	42.580	42.580	41.280	41.280	40.971	47
2026-02-04	42.420	42.420	42.200	42.200	41.884	22
2026-02-03	42.530	42.530	42.530	42.530	42.212	16

← NewerPage 3 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.