Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	47.750	47.950	47.450	47.450	46.842	63
2025-08-08	48.050	48.100	48.050	48.100	47.484	4
2025-08-07	48.700	48.700	48.700	48.700	48.076	0
2025-08-06	48.700	48.700	48.700	48.700	48.076	6
2025-08-05	51.400	51.400	51.400	51.400	50.742	0
2025-08-04	51.400	51.400	51.400	51.400	50.742	0
2025-08-01	51.400	51.400	51.400	51.400	50.742	9
2025-07-31	52.500	52.500	52.500	52.500	51.828	0
2025-07-30	52.500	52.500	52.500	52.500	51.828	0
2025-07-29	52.500	52.500	52.500	52.500	51.828	0
2025-07-28	52.500	52.500	52.500	52.500	51.828	0
2025-07-25	52.500	52.500	52.500	52.500	51.828	0
2025-07-24	52.500	52.500	52.500	52.500	51.828	0
2025-07-23	53.620	53.620	52.500	52.500	51.828	31
2025-07-22	51.550	51.550	51.550	51.550	50.890	0
2025-07-21	53.000	53.000	51.550	51.550	50.890	14
2025-07-18	51.450	51.450	51.450	51.450	50.791	0
2025-07-17	51.450	51.450	51.450	51.450	50.791	1,000
2025-07-16	52.000	52.000	52.000	52.000	51.334	0
2025-07-15	52.000	52.000	52.000	52.000	51.334	5
2025-07-14	52.200	52.200	52.200	52.200	51.531	0
2025-07-11	52.200	52.200	52.200	52.200	51.531	0
2025-07-10	52.100	52.200	52.000	52.200	51.531	1,011
2025-07-09	49.450	49.450	49.450	49.450	48.817	0
2025-07-08	49.450	49.450	49.450	49.450	48.817	3
2025-07-07	49.450	49.450	49.450	49.450	48.817	2
2025-07-04	48.800	48.800	48.800	48.800	48.175	0
2025-07-03	50.560	50.560	48.800	48.800	48.175	1,002
2025-07-02	50.050	50.050	50.050	50.050	49.409	0
2025-07-01	50.050	50.050	50.050	50.050	49.409	1,002
2025-06-30	48.700	48.700	48.700	48.700	48.076	0
2025-06-27	49.050	49.050	48.700	48.700	48.076	199
2025-06-26	49.700	49.900	49.700	49.900	49.261	3
2025-06-25	49.700	49.700	49.700	49.700	49.063	0
2025-06-24	49.700	49.700	49.700	49.700	49.063	0
2025-06-23	49.700	49.700	49.700	49.700	49.063	0
2025-06-20	49.700	49.700	49.700	49.700	49.063	0
2025-06-18	49.700	49.700	49.700	49.700	49.063	3
2025-06-17	49.790	49.790	49.790	49.790	49.152	0
2025-06-16	50.000	50.000	49.500	49.790	49.152	75
2025-06-13	51.050	51.050	51.050	51.050	50.396	0
2025-06-12	51.050	51.050	51.050	51.050	50.396	0
2025-06-11	51.050	51.050	51.050	51.050	50.396	50
2025-06-10	51.500	51.500	51.050	51.050	50.269	21
2025-06-09	52.400	52.400	52.400	52.400	51.599	1
2025-06-06	52.000	52.100	52.000	52.100	51.303	1,033
2025-06-05	53.400	53.400	53.400	53.400	52.584	0
2025-06-04	53.400	53.400	53.400	53.400	52.584	0
2025-06-03	53.400	53.400	53.400	53.400	52.584	0
2025-06-02	53.400	53.400	53.400	53.400	52.584	1,000
2025-05-30	53.900	53.900	53.900	53.900	53.076	7
2025-05-29	55.300	55.300	55.300	55.300	54.455	0
2025-05-28	55.300	55.300	55.300	55.300	54.455	6
2025-05-27	54.600	54.600	54.600	54.600	53.765	4
2025-05-26	54.200	54.200	54.200	54.200	53.371	0
2025-05-23	54.200	54.200	54.200	54.200	53.371	0
2025-05-22	54.550	54.550	54.200	54.200	53.371	3
2025-05-21	56.180	56.180	56.180	56.180	55.321	0
2025-05-20	56.110	56.180	56.110	56.180	55.321	59
2025-05-19	55.260	55.860	55.260	55.860	55.006	2

← NewerPage 6 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.