Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	50.150	50.150	50.150	50.150	49.138	14
2024-11-13	51.080	51.080	51.080	51.080	50.050	0
2024-11-12	51.260	51.260	51.080	51.080	50.050	411
2024-11-11	54.200	54.200	54.200	54.200	53.107	13
2024-11-08	52.450	53.300	52.450	53.300	52.225	45
2024-11-07	49.150	49.150	49.150	49.150	48.158	0
2024-11-06	49.150	49.150	49.150	49.150	48.158	0
2024-11-05	49.150	49.150	49.150	49.150	48.158	0
2024-11-04	49.150	49.150	49.150	49.150	48.158	3
2024-11-01	48.450	48.450	48.450	48.450	47.473	7
2024-10-31	47.300	47.300	47.300	47.300	46.346	0
2024-10-30	47.300	47.300	47.300	47.300	46.346	0
2024-10-29	47.300	47.300	47.300	47.300	46.346	0
2024-10-28	47.300	47.300	47.300	47.300	46.346	0
2024-10-25	47.100	47.800	47.100	47.300	46.346	1,006
2024-10-24	48.300	48.300	48.300	48.300	47.326	0
2024-10-23	48.000	48.300	48.000	48.300	47.326	1,009
2024-10-22	49.500	49.500	49.500	49.500	48.501	0
2024-10-21	49.500	49.500	49.500	49.500	48.501	9
2024-10-18	48.700	49.050	48.700	49.050	48.060	9
2024-10-17	48.750	48.750	48.750	48.750	47.767	0
2024-10-16	48.750	48.750	48.750	48.750	47.767	1
2024-10-15	48.450	48.450	48.450	48.450	47.473	5
2024-10-14	48.400	48.400	48.400	48.400	47.424	0
2024-10-11	47.790	48.400	47.750	48.400	47.424	431
2024-10-10	47.090	47.090	47.090	47.090	46.140	2
2024-10-09	46.560	46.560	46.560	46.560	45.621	840
2024-10-08	45.050	45.050	45.050	45.050	44.141	0
2024-10-07	45.050	45.050	45.050	45.050	44.141	1
2024-10-04	45.850	45.850	45.850	45.850	44.925	5
2024-10-03	46.750	46.750	46.750	46.750	45.807	0
2024-10-02	46.750	46.750	46.750	46.750	45.807	107
2024-10-01	46.800	47.000	46.800	47.000	46.052	11
2024-09-30	46.600	47.000	46.600	47.000	46.052	1,008
2024-09-27	46.600	46.600	46.600	46.600	45.660	500
2024-09-26	46.850	46.850	46.850	46.850	45.905	500
2024-09-25	47.400	47.400	46.740	46.740	45.797	63
2024-09-24	46.850	46.850	46.810	46.810	45.866	1,213
2024-09-23	46.000	46.400	46.000	46.400	45.464	3
2024-09-20	45.080	45.250	45.080	45.250	44.337	9
2024-09-19	44.720	44.800	44.720	44.800	43.896	14
2024-09-18	45.300	45.300	45.300	45.300	44.386	0
2024-09-17	45.300	45.300	45.300	45.300	44.386	13
2024-09-16	44.840	44.840	43.940	43.940	43.054	21
2024-09-13	45.900	45.900	45.650	45.650	44.729	49
2024-09-12	46.030	46.030	46.030	46.030	45.101	10
2024-09-11	47.120	47.120	45.570	45.570	44.651	61
2024-09-10	48.650	48.650	47.120	47.120	46.060	2,099
2024-09-09	46.850	46.850	46.600	46.850	45.796	342
2024-09-06	45.700	45.700	45.700	45.700	44.672	70
2024-09-05	46.000	46.000	46.000	46.000	44.965	0
2024-09-04	46.200	46.200	46.000	46.000	44.965	25
2024-09-03	46.600	46.600	45.700	45.700	44.672	24
2024-09-02	47.610	47.610	46.900	46.900	45.845	2
2024-08-30	47.050	47.050	47.050	47.050	45.992	0
2024-08-29	46.750	47.050	46.750	47.050	45.992	11
2024-08-28	45.850	45.850	45.850	45.850	44.819	0
2024-08-27	46.200	46.200	45.750	45.850	44.819	23
2024-08-26	47.200	47.200	46.950	46.950	45.894	2
2024-08-23	46.550	46.750	46.550	46.750	45.699	14

← NewerPage 9 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.