Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	54.720	55.040	54.720	55.040	54.053	513
2025-02-13	53.710	53.710	53.710	53.710	52.746	0
2025-02-12	54.120	54.120	53.690	53.710	52.746	531
2025-02-11	54.240	54.240	54.240	54.240	53.267	1,400
2025-02-10	53.200	53.200	53.200	53.200	52.246	0
2025-02-07	53.200	53.200	53.200	53.200	52.246	0
2025-02-06	53.200	53.200	53.200	53.200	52.246	0
2025-02-05	53.200	53.200	53.200	53.200	52.246	1
2025-02-04	52.560	52.560	52.560	52.560	51.617	0
2025-02-03	52.400	52.980	51.600	52.560	51.617	140
2025-01-31	52.920	52.920	52.920	52.920	51.971	1
2025-01-30	53.350	53.350	53.000	53.000	52.049	20
2025-01-29	50.640	50.640	50.640	50.640	49.731	0
2025-01-28	50.640	50.640	50.640	50.640	49.731	0
2025-01-27	50.640	50.640	50.640	50.640	49.731	1
2025-01-24	51.500	51.500	51.500	51.500	50.576	109
2025-01-23	52.440	52.440	52.440	52.440	51.499	1
2025-01-22	52.000	52.000	52.000	52.000	51.067	0
2025-01-21	52.150	52.150	52.000	52.000	51.067	2
2025-01-20	49.760	52.690	49.760	52.690	51.745	101
2025-01-17	50.750	50.750	50.750	50.750	49.840	1
2025-01-16	50.550	50.550	50.550	50.550	49.643	0
2025-01-15	50.550	50.550	50.550	50.550	49.643	101
2025-01-14	50.300	50.300	50.300	50.300	49.398	20
2025-01-13	49.400	49.950	49.400	49.950	49.054	122
2025-01-10	49.870	49.900	49.040	49.330	48.445	17
2025-01-09	49.860	52.700	47.000	47.000	46.157	5
2025-01-08	50.300	50.300	49.860	49.860	48.965	22
2025-01-07	50.500	50.770	50.500	50.770	49.859	1,012
2025-01-06	52.600	52.600	52.500	52.500	51.558	1,008
2025-01-03	54.500	54.500	54.500	54.500	53.522	1
2025-01-02	52.750	52.750	52.750	52.750	51.804	0
2024-12-30	52.500	52.750	52.350	52.750	51.804	25
2024-12-27	53.400	53.400	53.400	53.400	52.442	0
2024-12-26	53.040	53.460	53.040	53.400	52.442	195
2024-12-23	52.600	52.600	52.600	52.600	51.656	1
2024-12-20	51.980	51.980	51.980	51.980	51.047	1
2024-12-19	54.450	54.450	54.450	54.450	53.473	0
2024-12-18	54.800	54.800	54.450	54.450	53.473	1,039
2024-12-17	55.050	55.050	54.240	54.240	53.267	1,004
2024-12-16	54.950	55.050	54.950	55.050	54.062	6
2024-12-13	57.520	57.520	54.540	54.540	53.562	41
2024-12-12	55.620	55.620	55.620	55.620	54.622	0
2024-12-11	55.620	55.620	55.620	55.620	54.622	20
2024-12-10	54.680	55.750	54.680	55.620	54.498	1,071
2024-12-09	56.640	56.640	56.640	56.640	55.497	0
2024-12-06	56.050	56.640	55.460	56.640	55.497	1,101
2024-12-05	56.280	56.280	55.870	55.870	54.743	22
2024-12-04	56.220	56.640	56.160	56.640	55.497	511
2024-12-03	57.100	57.100	56.040	56.040	54.909	277
2024-12-02	58.970	58.970	56.100	56.460	55.321	122
2024-11-29	58.380	58.380	58.380	58.380	57.202	1
2024-11-28	57.030	57.030	57.030	57.030	55.879	9
2024-11-27	55.700	56.200	55.650	55.650	54.527	36
2024-11-26	55.150	55.150	54.550	54.650	53.547	36
2024-11-25	53.540	55.150	53.540	55.150	54.037	54
2024-11-22	52.550	53.100	52.550	53.100	52.029	113
2024-11-21	51.300	51.750	51.290	51.750	50.706	1,156
2024-11-19	52.150	52.150	50.950	50.950	49.922	39
2024-11-18	50.350	50.350	50.200	50.200	49.187	1,031

← NewerPage 8 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.