Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	31.380	31.380	31.290	31.290	31.290	5
2026-10-20	31.080	31.550	31.080	31.550	31.550	101
2026-10-19	31.280	31.280	31.080	31.080	31.080	41
2026-10-16	31.110	31.230	31.080	31.080	31.080	5,860
2026-10-15	30.690	30.870	30.690	30.870	30.870	4,925
2026-10-14	29.790	29.790	29.790	29.790	29.790	2,930
2026-10-13	30.000	30.000	29.190	29.250	29.250	6
2026-10-09	30.330	30.330	30.330	30.330	30.330	0
2026-10-08	30.330	30.330	30.330	30.330	30.330	800
2026-10-07	30.870	30.870	30.840	30.840	30.840	2,000
2026-10-06	29.850	29.850	29.850	29.850	29.850	0
2026-10-05	29.750	29.880	29.750	29.850	29.850	2,302
2026-10-02	30.990	30.990	30.960	30.960	30.960	2,125
2026-10-01	31.260	31.280	31.260	31.280	31.280	2,000
2026-09-30	30.800	30.800	30.800	30.800	30.800	2
2026-09-29	30.760	30.760	30.760	30.760	30.760	1
2026-09-28	30.190	30.450	30.190	30.450	30.450	45
2026-09-25	30.450	30.450	30.450	30.450	30.450	3
2026-09-24	31.000	31.000	31.000	31.000	31.000	0
2026-09-23	31.000	31.000	31.000	31.000	31.000	23
2026-09-22	30.620	30.620	30.620	30.620	30.620	12
2026-09-21	30.580	30.610	30.580	30.610	30.610	2
2026-09-18	31.960	31.960	30.640	30.640	30.640	170
2026-09-17	32.100	32.100	32.100	32.100	32.100	0
2026-09-16	32.100	32.100	32.100	32.100	32.100	0
2026-09-15	32.100	32.100	32.100	32.100	32.100	0
2026-09-14	32.100	32.100	32.100	32.100	32.100	0
2026-09-11	32.100	32.100	32.100	32.100	31.958	6
2026-09-10	32.340	32.860	32.100	32.100	31.958	209
2026-09-09	33.210	33.270	33.030	33.270	33.123	4
2026-09-08	34.740	34.740	34.740	34.740	34.587	10
2026-09-07	35.080	35.080	35.080	35.080	35.080	0
2026-09-04	35.000	35.080	35.000	35.080	35.080	51
2026-09-03	35.320	35.320	35.320	35.320	35.320	0
2026-09-02	35.330	35.330	35.320	35.320	35.320	2,000
2026-09-01	35.470	35.470	35.320	35.360	35.360	2,001
2026-08-31	35.790	35.790	35.790	35.790	35.790	0
2026-08-28	35.790	35.790	35.790	35.790	35.790	0
2026-08-27	35.790	35.790	35.790	35.790	35.790	0
2026-08-26	35.790	35.790	35.790	35.790	35.790	24
2026-08-25	35.570	35.570	35.570	35.570	35.570	0
2026-08-24	35.400	35.570	35.400	35.570	35.570	26
2026-08-21	35.340	35.340	35.340	35.340	35.340	0
2026-08-20	35.340	35.340	35.340	35.340	35.340	0
2026-08-19	35.340	35.340	35.340	35.340	35.340	1
2026-08-18	36.400	36.400	36.400	36.400	36.400	0
2026-08-17	36.400	36.400	36.400	36.400	36.400	0
2026-08-14	36.400	36.400	36.400	36.400	36.400	50
2026-08-13	36.470	36.470	36.470	36.470	36.470	0
2026-08-12	36.560	36.560	36.470	36.470	36.470	103
2026-08-11	35.900	37.150	35.900	37.150	37.150	103
2026-08-10	35.940	35.940	35.590	35.640	35.640	20
2026-08-07	37.600	37.600	37.600	37.600	37.600	0
2026-08-06	37.600	37.600	37.600	37.600	37.600	0
2026-08-05	37.530	37.600	37.530	37.600	37.600	28
2026-08-04	37.480	37.730	37.480	37.530	37.530	18
2026-08-03	36.800	36.800	36.520	36.760	36.760	34
2026-07-31	35.790	35.790	35.790	35.790	35.790	0
2026-07-30	35.790	35.790	35.790	35.790	35.790	15
2026-07-29	33.850	33.850	33.850	33.850	33.850	0

Page 1 of 3 · 128 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.