Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	56.400	56.400	56.400	56.400	55.538	5
2025-05-15	54.500	55.300	54.500	55.300	54.455	9
2025-05-14	54.450	54.450	54.450	54.450	53.618	0
2025-05-13	54.450	54.450	54.450	54.450	53.618	0
2025-05-12	54.450	54.450	54.450	54.450	53.618	4
2025-05-09	54.800	54.800	54.800	54.800	53.962	0
2025-05-08	54.800	54.800	54.800	54.800	53.962	0
2025-05-07	54.800	54.800	54.800	54.800	53.962	1
2025-05-06	54.430	54.430	54.430	54.430	53.598	0
2025-05-05	54.430	54.430	54.430	54.430	53.598	500
2025-05-02	55.440	55.440	54.550	54.800	53.962	504
2025-04-30	55.440	55.440	55.440	55.440	54.592	0
2025-04-29	55.440	55.440	55.440	55.440	54.592	15
2025-04-28	55.200	55.200	55.200	55.200	54.356	5
2025-04-25	55.180	55.180	55.180	55.180	54.336	0
2025-04-24	55.180	55.180	55.180	55.180	54.336	0
2025-04-23	55.180	55.180	55.180	55.180	54.336	4
2025-04-22	55.450	55.450	55.450	55.450	54.602	5
2025-04-17	54.550	54.550	54.550	54.550	53.716	1
2025-04-16	55.000	55.000	55.000	55.000	54.159	2
2025-04-15	54.900	54.900	54.900	54.900	54.061	0
2025-04-14	54.750	54.900	54.750	54.900	54.061	45
2025-04-11	52.350	52.350	52.350	52.350	51.550	3
2025-04-10	53.500	53.500	52.700	52.700	51.894	12
2025-04-09	52.300	52.300	51.500	51.500	50.713	10
2025-04-08	52.550	52.550	52.550	52.550	51.747	2
2025-04-07	49.910	49.910	49.910	49.910	49.147	1,500
2025-04-04	52.000	52.000	52.000	52.000	51.205	8
2025-04-03	51.750	51.820	51.750	51.820	51.028	95
2025-04-02	52.370	52.370	52.370	52.370	51.569	0
2025-04-01	52.370	52.370	52.370	52.370	51.569	21
2025-03-31	52.230	52.700	52.230	52.260	51.461	25
2025-03-28	52.520	52.520	52.230	52.230	51.431	1,000
2025-03-27	54.300	54.300	53.800	53.800	52.977	20
2025-03-26	52.900	53.150	52.900	53.150	52.337	5
2025-03-25	50.900	50.900	50.900	50.900	50.122	0
2025-03-24	50.900	50.900	50.900	50.900	50.122	0
2025-03-21	50.900	50.900	50.900	50.900	50.122	0
2025-03-20	50.900	50.900	50.900	50.900	50.122	0
2025-03-19	50.900	50.900	50.900	50.900	50.122	0
2025-03-18	50.900	50.900	50.900	50.900	50.122	0
2025-03-17	50.900	50.900	50.900	50.900	50.122	1
2025-03-14	50.110	50.110	50.110	50.110	49.344	0
2025-03-13	49.880	50.110	49.880	50.110	49.344	7
2025-03-12	50.190	50.190	50.190	50.190	49.423	0
2025-03-11	50.190	50.190	50.190	50.190	49.290	2
2025-03-10	54.300	54.300	51.600	51.600	50.674	10
2025-03-07	56.200	56.200	55.440	55.440	54.445	58
2025-03-06	54.640	54.640	54.640	54.640	53.660	5
2025-03-05	54.760	54.840	54.640	54.840	53.856	115
2025-02-28	56.490	57.640	56.490	57.000	55.977	53
2025-02-27	55.980	56.120	55.200	56.120	55.113	406
2025-02-26	54.100	54.100	54.100	54.100	53.129	0
2025-02-25	64.980	64.980	51.950	54.100	53.129	72
2025-02-24	49.750	52.200	49.750	52.200	51.263	191
2025-02-21	53.750	53.750	53.750	53.750	52.786	7
2025-02-20	53.700	53.700	53.700	53.700	52.737	3
2025-02-19	54.250	54.600	54.250	54.600	53.620	6
2025-02-18	54.350	54.350	54.350	54.350	53.375	1
2025-02-17	55.040	55.040	55.040	55.040	54.053	0

← NewerPage 7 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.