Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	42.240	43.480	42.240	43.480	43.031	221
2025-10-31	45.600	45.600	42.960	42.960	42.516	4
2025-10-30	43.740	43.740	43.520	43.520	43.071	2
2025-10-29	44.220	44.220	43.600	43.600	43.150	28
2025-10-28	44.170	44.170	44.170	44.170	43.714	0
2025-10-27	44.170	44.170	44.170	44.170	43.714	2
2025-10-24	45.450	45.600	44.790	44.790	44.327	31
2025-10-23	45.510	45.750	45.420	45.420	44.951	2,286
2025-10-22	45.050	45.900	45.050	45.900	45.426	29
2025-10-21	45.730	45.740	45.200	45.400	44.931	21
2025-10-20	45.450	45.450	45.450	45.450	44.981	1
2025-10-17	45.900	45.900	45.060	45.060	44.595	2
2025-10-16	45.650	45.650	45.650	45.650	45.179	0
2025-10-15	46.010	46.010	45.270	45.650	45.179	10
2025-10-14	46.390	47.000	45.800	45.850	45.376	207
2025-10-13	44.580	44.580	44.450	44.450	43.991	29
2025-10-10	44.470	44.560	44.470	44.560	44.100	51
2025-10-09	44.050	44.050	44.050	44.050	43.595	3
2025-10-08	44.050	44.050	44.050	44.050	43.595	1
2025-10-07	45.310	45.310	45.310	45.310	44.842	0
2025-10-06	45.310	45.310	45.310	45.310	44.842	1
2025-10-03	45.600	45.600	45.600	45.600	45.129	0
2025-10-02	45.600	45.600	45.600	45.600	45.129	1
2025-10-01	46.100	46.100	45.550	45.550	45.080	3
2025-09-30	46.350	46.350	46.350	46.350	45.871	0
2025-09-29	46.000	46.350	46.000	46.350	45.871	181
2025-09-26	47.000	47.000	47.000	47.000	46.515	1
2025-09-25	45.300	45.300	45.300	45.300	44.832	0
2025-09-24	45.400	45.400	45.300	45.300	44.832	51
2025-09-23	44.750	44.750	44.750	44.750	44.288	2
2025-09-22	45.560	45.560	45.560	45.560	45.089	0
2025-09-19	45.560	45.560	45.560	45.560	45.089	0
2025-09-18	46.200	46.200	45.560	45.560	45.089	51
2025-09-17	46.900	46.900	46.900	46.900	46.416	1
2025-09-16	46.950	47.100	46.950	47.100	46.614	4
2025-09-15	48.400	48.400	47.950	47.950	47.455	30
2025-09-12	49.510	49.510	49.510	49.510	48.999	0
2025-09-11	48.260	49.510	48.260	49.510	48.999	23
2025-09-10	49.960	49.960	49.960	49.960	49.320	0
2025-09-09	49.960	49.960	49.960	49.960	49.320	0
2025-09-08	49.960	49.960	49.960	49.960	49.320	30
2025-09-05	51.100	51.100	51.100	51.100	50.446	0
2025-09-04	51.100	51.100	51.100	51.100	50.446	0
2025-09-03	51.100	51.100	51.100	51.100	50.446	2
2025-09-02	48.450	48.450	48.450	48.450	47.829	0
2025-09-01	48.450	48.450	48.450	48.450	47.829	0
2025-08-29	48.450	48.450	48.450	48.450	47.829	0
2025-08-28	48.950	48.950	48.450	48.450	47.829	5
2025-08-27	48.800	48.800	48.800	48.800	48.175	0
2025-08-26	48.400	48.850	48.250	48.800	48.175	106
2025-08-25	49.750	49.750	49.750	49.750	49.113	1,000
2025-08-22	49.100	49.100	49.100	49.100	48.471	0
2025-08-21	49.100	49.100	49.100	49.100	48.471	0
2025-08-20	49.100	49.100	49.100	49.100	48.471	1
2025-08-19	49.250	49.250	49.250	49.250	48.619	0
2025-08-18	49.000	49.250	49.000	49.250	48.619	1,009
2025-08-15	48.760	48.760	48.600	48.600	47.978	4
2025-08-14	47.750	47.750	47.750	47.750	47.138	0
2025-08-13	47.750	47.750	47.750	47.750	47.138	0
2025-08-12	46.500	47.750	46.500	47.750	47.138	16

← NewerPage 5 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.