Dominos Pizza Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 427.68 | 427.68 | 415.49 | 416.23 | 399.84 | 749,100 |
| 2024-08-21 | 428.40 | 431.94 | 424.41 | 427.70 | 410.86 | 645,500 |
| 2024-08-20 | 432.66 | 436.41 | 423.11 | 427.06 | 410.24 | 860,300 |
| 2024-08-19 | 442.92 | 444.57 | 429.49 | 432.84 | 415.80 | 997,800 |
| 2024-08-16 | 443.51 | 445.16 | 438.23 | 442.91 | 425.47 | 502,700 |
| 2024-08-15 | 446.04 | 448.27 | 442.68 | 444.58 | 427.07 | 423,300 |
| 2024-08-14 | 444.62 | 445.16 | 439.18 | 442.24 | 424.82 | 334,800 |
| 2024-08-13 | 446.00 | 449.12 | 436.19 | 441.30 | 423.92 | 750,400 |
| 2024-08-12 | 437.50 | 447.64 | 435.95 | 444.90 | 427.38 | 474,500 |
| 2024-08-09 | 438.00 | 440.55 | 434.58 | 438.40 | 421.14 | 442,600 |
| 2024-08-08 | 427.93 | 440.86 | 427.93 | 437.61 | 420.38 | 532,200 |
| 2024-08-07 | 429.66 | 435.75 | 425.86 | 427.57 | 410.73 | 573,500 |
| 2024-08-06 | 433.26 | 437.50 | 427.67 | 428.98 | 412.09 | 657,900 |
| 2024-08-05 | 419.55 | 438.07 | 418.00 | 429.22 | 412.32 | 769,700 |
| 2024-08-02 | 423.60 | 429.00 | 420.73 | 429.00 | 412.11 | 550,900 |
| 2024-08-01 | 430.00 | 431.54 | 421.77 | 426.64 | 409.84 | 590,100 |
| 2024-07-31 | 435.00 | 435.00 | 425.37 | 428.70 | 411.82 | 842,800 |
| 2024-07-30 | 427.82 | 431.02 | 425.42 | 429.15 | 412.25 | 524,400 |
| 2024-07-29 | 422.65 | 430.61 | 417.47 | 428.13 | 411.27 | 759,400 |
| 2024-07-26 | 425.00 | 425.86 | 415.09 | 417.45 | 401.01 | 810,300 |
| 2024-07-25 | 423.84 | 426.11 | 417.23 | 425.17 | 408.43 | 958,100 |
| 2024-07-24 | 422.00 | 427.35 | 418.73 | 424.73 | 408.00 | 1,087,700 |
| 2024-07-23 | 418.77 | 433.38 | 417.00 | 422.94 | 406.29 | 1,605,800 |
| 2024-07-22 | 403.12 | 419.04 | 401.30 | 415.55 | 399.19 | 1,651,200 |
| 2024-07-19 | 407.34 | 411.72 | 400.03 | 404.17 | 388.25 | 1,613,500 |
| 2024-07-18 | 409.80 | 434.98 | 406.16 | 409.04 | 392.93 | 3,127,800 |
| 2024-07-17 | 486.36 | 489.40 | 472.60 | 473.27 | 454.63 | 956,500 |
| 2024-07-16 | 485.00 | 492.63 | 482.88 | 489.85 | 470.56 | 572,900 |
| 2024-07-15 | 491.60 | 492.82 | 482.85 | 483.03 | 464.01 | 581,300 |
| 2024-07-12 | 476.68 | 496.23 | 476.68 | 491.48 | 472.13 | 720,500 |
| 2024-07-11 | 481.11 | 485.01 | 472.19 | 473.09 | 454.46 | 421,200 |
| 2024-07-10 | 477.90 | 480.02 | 470.50 | 477.99 | 459.17 | 626,400 |
| 2024-07-09 | 500.35 | 501.45 | 476.87 | 477.83 | 459.01 | 757,300 |
| 2024-07-08 | 508.57 | 509.09 | 498.39 | 500.33 | 480.63 | 614,300 |
| 2024-07-05 | 494.89 | 496.85 | 490.29 | 493.73 | 474.29 | 362,600 |
| 2024-07-03 | 493.77 | 500.93 | 492.90 | 497.33 | 477.75 | 221,300 |
| 2024-07-02 | 504.72 | 504.72 | 491.07 | 492.61 | 473.21 | 443,200 |
| 2024-07-01 | 516.37 | 516.37 | 498.41 | 505.35 | 485.45 | 472,200 |
| 2024-06-28 | 516.29 | 521.50 | 512.85 | 516.33 | 496.00 | 882,800 |
| 2024-06-27 | 519.92 | 520.00 | 514.32 | 515.99 | 495.67 | 267,000 |
| 2024-06-26 | 526.66 | 526.66 | 519.35 | 519.37 | 498.92 | 255,000 |
| 2024-06-25 | 532.52 | 532.76 | 522.87 | 527.87 | 507.08 | 320,200 |
| 2024-06-24 | 520.77 | 535.26 | 518.58 | 533.42 | 512.41 | 500,200 |
| 2024-06-21 | 526.94 | 527.83 | 514.04 | 521.83 | 501.28 | 854,000 |
| 2024-06-20 | 534.00 | 534.00 | 522.42 | 525.00 | 504.33 | 401,500 |
| 2024-06-18 | 532.25 | 535.98 | 527.82 | 533.64 | 512.63 | 356,200 |
| 2024-06-17 | 522.28 | 534.45 | 520.88 | 532.16 | 511.20 | 427,900 |
| 2024-06-14 | 525.20 | 529.73 | 521.40 | 521.41 | 500.88 | 374,200 |
| 2024-06-13 | 538.37 | 538.37 | 524.28 | 528.75 | 506.48 | 401,600 |
| 2024-06-12 | 532.04 | 538.44 | 529.72 | 531.40 | 509.02 | 387,800 |
| 2024-06-11 | 526.55 | 528.20 | 519.87 | 527.95 | 505.71 | 411,000 |
| 2024-06-10 | 513.00 | 526.93 | 511.51 | 526.55 | 504.37 | 511,200 |
| 2024-06-07 | 511.51 | 518.43 | 510.53 | 513.55 | 491.92 | 269,100 |
| 2024-06-06 | 519.26 | 522.02 | 510.39 | 513.69 | 492.05 | 319,500 |
| 2024-06-05 | 521.94 | 524.27 | 516.42 | 517.10 | 495.32 | 367,200 |
| 2024-06-04 | 522.77 | 527.17 | 516.55 | 520.98 | 499.04 | 485,800 |
| 2024-06-03 | 505.50 | 524.24 | 504.00 | 522.98 | 500.95 | 682,800 |
| 2024-05-31 | 508.58 | 509.62 | 499.50 | 508.58 | 487.16 | 966,400 |
| 2024-05-30 | 514.24 | 514.95 | 503.89 | 509.10 | 487.66 | 332,600 |
| 2024-05-29 | 507.50 | 510.83 | 505.27 | 510.01 | 488.53 | 478,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 1.9900 USD |
| 2026-06-15 | 1.9900 USD |
| 2026-03-13 | 1.9900 USD |
| 2025-12-15 | 1.7400 USD |
| 2025-09-15 | 1.7400 USD |
| 2025-06-13 | 1.7400 USD |
| 2025-03-14 | 1.7400 USD |
| 2024-12-13 | 1.5100 USD |
| 2024-09-13 | 1.5100 USD |
| 2024-06-14 | 1.5100 USD |
| 2024-03-14 | 1.5100 USD |
| 2023-12-14 | 1.2100 USD |
| 2023-09-14 | 1.2100 USD |
| 2023-06-14 | 1.2100 USD |
| 2023-03-14 | 1.2100 USD |
| 2022-12-14 | 1.1000 USD |
| 2022-09-14 | 1.1000 USD |
| 2022-06-14 | 1.1000 USD |
| 2022-03-14 | 1.1000 USD |
| 2021-12-14 | 0.9400 USD |
| 2021-09-14 | 0.9400 USD |
| 2021-06-14 | 0.9400 USD |
| 2021-03-12 | 0.9400 USD |
| 2020-12-14 | 0.7800 USD |
| 2020-09-14 | 0.7800 USD |
| 2020-06-12 | 0.7800 USD |
| 2020-03-12 | 0.7800 USD |
| 2019-12-12 | 0.6500 USD |
| 2019-09-12 | 0.6500 USD |
| 2019-06-13 | 0.6500 USD |
| 2019-03-14 | 0.6500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.