Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	41.880	41.880	41.880	41.880	41.567	0
2026-01-30	41.880	41.880	41.880	41.880	41.567	0
2026-01-29	41.880	41.880	41.880	41.880	41.567	2
2026-01-28	43.110	43.110	43.110	43.110	42.787	1
2026-01-27	43.530	43.530	43.530	43.530	43.204	0
2026-01-26	43.520	44.000	43.520	43.530	43.204	19
2026-01-23	41.680	43.520	41.680	43.520	43.194	6
2026-01-22	42.540	42.540	42.540	42.540	42.222	0
2026-01-21	41.790	42.540	41.790	42.540	42.222	4
2026-01-20	42.240	42.240	41.840	41.840	41.527	3
2026-01-19	49.000	49.000	43.150	43.250	42.926	12
2026-01-16	43.700	43.700	43.700	43.700	43.373	2
2026-01-15	44.550	44.550	44.550	44.550	44.217	0
2026-01-14	44.550	44.550	44.550	44.550	44.217	0
2026-01-13	44.550	44.550	44.550	44.550	44.217	25
2026-01-12	44.120	44.700	43.620	44.700	44.365	157
2026-01-09	44.120	44.120	44.120	44.120	43.790	0
2026-01-08	44.120	44.120	44.120	44.120	43.790	1
2026-01-07	44.080	44.080	44.080	44.080	43.750	0
2026-01-06	44.200	44.200	44.080	44.080	43.750	16
2026-01-05	44.240	44.240	44.190	44.200	43.869	2,056
2026-01-02	46.270	46.270	46.270	46.270	45.924	1
2025-12-30	46.740	46.740	46.740	46.740	46.390	50
2025-12-29	47.540	47.640	47.540	47.640	47.283	4
2025-12-26	47.200	47.200	47.200	47.200	46.847	4
2025-12-23	47.240	47.240	47.240	47.240	46.886	1
2025-12-22	47.900	48.000	47.900	48.000	47.641	17
2025-12-19	47.900	47.900	47.900	47.900	47.541	1
2025-12-18	48.480	48.480	48.480	48.480	48.117	3
2025-12-17	48.480	48.480	48.480	48.480	48.117	1
2025-12-16	47.220	47.220	47.220	47.220	46.867	30
2025-12-15	42.020	46.790	42.020	46.790	46.440	19
2025-12-12	42.240	46.000	42.240	46.000	45.656	18
2025-12-11	45.810	45.810	45.810	45.810	45.467	0
2025-12-10	46.230	46.230	45.810	45.810	45.337	44
2025-12-09	46.230	46.230	46.230	46.230	45.753	1
2025-12-08	44.800	44.800	44.800	44.800	44.337	2
2025-12-05	45.810	45.810	45.810	45.810	45.337	0
2025-12-04	45.810	45.810	45.810	45.810	45.337	0
2025-12-03	45.800	45.810	45.800	45.810	45.337	2
2025-12-02	44.860	45.540	44.860	45.060	44.595	48
2025-12-01	45.930	45.930	45.540	45.540	45.070	28
2025-11-28	44.730	44.730	44.730	44.730	44.268	5
2025-11-27	44.770	44.770	44.770	44.770	44.308	0
2025-11-26	44.830	44.930	44.770	44.770	44.308	55
2025-11-25	43.440	44.530	43.440	44.480	44.021	16
2025-11-24	44.360	44.360	44.360	44.360	43.902	0
2025-11-21	43.170	44.360	43.170	44.360	43.902	12
2025-11-19	43.170	43.170	43.170	43.170	42.724	1
2025-11-18	43.200	43.200	43.200	43.200	42.754	0
2025-11-17	43.200	43.200	43.200	43.200	42.754	2
2025-11-14	43.280	43.280	43.280	43.280	42.833	0
2025-11-13	43.280	43.280	43.280	43.280	42.833	4
2025-11-12	42.930	42.930	42.690	42.690	42.249	11
2025-11-11	43.010	43.010	43.010	43.010	42.566	1
2025-11-10	42.650	42.650	42.650	42.650	42.210	1
2025-11-07	43.410	43.410	43.410	43.410	42.962	100
2025-11-06	42.990	42.990	42.990	42.990	42.546	4
2025-11-05	43.480	43.480	43.480	43.480	43.031	0
2025-11-04	43.480	43.480	43.480	43.480	43.031	0

← NewerPage 4 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.