Dominos Pizza Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 500.82 | 509.45 | 500.82 | 509.08 | 487.64 | 411,700 |
| 2024-05-24 | 503.74 | 505.56 | 500.75 | 502.16 | 481.01 | 368,300 |
| 2024-05-23 | 513.38 | 513.38 | 501.21 | 502.13 | 480.98 | 442,100 |
| 2024-05-22 | 513.63 | 515.09 | 508.35 | 511.92 | 490.36 | 338,300 |
| 2024-05-21 | 517.23 | 518.00 | 511.15 | 513.72 | 492.08 | 202,900 |
| 2024-05-20 | 513.10 | 518.25 | 511.58 | 516.08 | 494.34 | 268,600 |
| 2024-05-17 | 514.09 | 519.99 | 512.18 | 513.03 | 491.42 | 343,500 |
| 2024-05-16 | 514.29 | 521.69 | 512.75 | 513.30 | 491.68 | 390,000 |
| 2024-05-15 | 511.68 | 521.67 | 511.68 | 517.68 | 495.87 | 503,400 |
| 2024-05-14 | 511.04 | 514.10 | 503.03 | 510.71 | 489.20 | 411,200 |
| 2024-05-13 | 519.35 | 522.74 | 509.79 | 510.24 | 488.75 | 439,500 |
| 2024-05-10 | 519.69 | 522.14 | 516.40 | 518.65 | 496.80 | 224,500 |
| 2024-05-09 | 517.09 | 520.56 | 514.48 | 517.26 | 495.47 | 268,600 |
| 2024-05-08 | 515.48 | 522.12 | 515.48 | 516.67 | 494.91 | 399,400 |
| 2024-05-07 | 520.89 | 522.81 | 517.05 | 517.23 | 495.44 | 496,000 |
| 2024-05-06 | 516.87 | 525.62 | 515.17 | 522.38 | 500.38 | 419,200 |
| 2024-05-03 | 518.30 | 518.99 | 509.08 | 514.33 | 492.67 | 583,500 |
| 2024-05-02 | 517.32 | 520.02 | 511.70 | 512.70 | 491.10 | 470,000 |
| 2024-05-01 | 525.58 | 528.99 | 515.00 | 516.42 | 494.67 | 690,400 |
| 2024-04-30 | 528.41 | 542.75 | 522.91 | 529.27 | 506.98 | 1,314,400 |
| 2024-04-29 | 530.30 | 539.99 | 508.29 | 527.13 | 504.93 | 1,902,600 |
| 2024-04-26 | 492.37 | 502.63 | 491.28 | 499.07 | 478.05 | 958,100 |
| 2024-04-25 | 487.97 | 498.44 | 484.67 | 494.77 | 473.93 | 661,700 |
| 2024-04-24 | 479.61 | 488.84 | 478.04 | 487.71 | 467.17 | 719,400 |
| 2024-04-23 | 475.59 | 483.51 | 471.61 | 481.16 | 460.89 | 663,600 |
| 2024-04-22 | 477.45 | 477.45 | 469.17 | 471.28 | 451.43 | 578,200 |
| 2024-04-19 | 483.32 | 483.32 | 469.99 | 473.55 | 453.60 | 590,300 |
| 2024-04-18 | 483.08 | 487.44 | 478.57 | 481.66 | 461.37 | 350,500 |
| 2024-04-17 | 490.33 | 490.33 | 479.61 | 482.05 | 461.74 | 328,700 |
| 2024-04-16 | 489.19 | 489.58 | 484.11 | 486.65 | 466.15 | 346,100 |
| 2024-04-15 | 498.88 | 500.18 | 487.94 | 488.02 | 467.46 | 406,300 |
| 2024-04-12 | 500.83 | 502.60 | 494.92 | 495.31 | 474.45 | 475,700 |
| 2024-04-11 | 507.93 | 507.93 | 498.51 | 504.52 | 483.27 | 408,200 |
| 2024-04-10 | 493.85 | 507.93 | 491.09 | 506.83 | 485.48 | 771,600 |
| 2024-04-09 | 500.10 | 501.14 | 493.96 | 498.45 | 477.45 | 556,400 |
| 2024-04-08 | 492.75 | 503.19 | 492.75 | 501.98 | 480.84 | 762,600 |
| 2024-04-05 | 485.00 | 494.96 | 485.00 | 493.20 | 472.43 | 696,400 |
| 2024-04-04 | 506.00 | 506.00 | 482.78 | 482.86 | 462.52 | 842,300 |
| 2024-04-03 | 495.89 | 508.44 | 494.82 | 505.86 | 484.55 | 1,070,000 |
| 2024-04-02 | 493.30 | 498.21 | 487.95 | 497.26 | 476.31 | 518,300 |
| 2024-04-01 | 495.05 | 498.10 | 492.13 | 493.92 | 473.11 | 626,900 |
| 2024-03-28 | 493.73 | 497.14 | 489.77 | 496.88 | 475.95 | 668,800 |
| 2024-03-27 | 485.86 | 493.19 | 485.06 | 492.13 | 471.40 | 997,400 |
| 2024-03-26 | 471.44 | 483.49 | 467.34 | 483.00 | 462.65 | 955,800 |
| 2024-03-25 | 458.95 | 467.00 | 458.01 | 465.11 | 445.52 | 521,300 |
| 2024-03-22 | 457.00 | 459.38 | 454.39 | 458.42 | 439.11 | 396,000 |
| 2024-03-21 | 451.05 | 456.64 | 448.21 | 455.87 | 436.67 | 591,900 |
| 2024-03-20 | 445.80 | 451.83 | 445.11 | 451.72 | 432.69 | 366,000 |
| 2024-03-19 | 443.95 | 445.13 | 440.25 | 444.90 | 426.16 | 427,700 |
| 2024-03-18 | 442.46 | 446.03 | 440.37 | 442.79 | 424.14 | 430,900 |
| 2024-03-15 | 440.27 | 445.71 | 439.99 | 441.22 | 422.63 | 512,100 |
| 2024-03-14 | 450.26 | 451.99 | 443.05 | 443.66 | 424.97 | 408,100 |
| 2024-03-13 | 453.33 | 454.22 | 449.16 | 452.48 | 431.97 | 498,600 |
| 2024-03-12 | 444.94 | 453.04 | 444.67 | 452.58 | 432.07 | 494,600 |
| 2024-03-11 | 443.68 | 445.92 | 439.51 | 443.90 | 423.78 | 422,500 |
| 2024-03-08 | 445.84 | 450.45 | 442.85 | 445.01 | 424.84 | 476,000 |
| 2024-03-07 | 448.94 | 452.62 | 446.85 | 447.37 | 427.10 | 523,000 |
| 2024-03-06 | 451.72 | 451.94 | 443.83 | 447.24 | 426.97 | 501,400 |
| 2024-03-05 | 450.32 | 450.80 | 445.83 | 449.59 | 429.22 | 344,800 |
| 2024-03-04 | 447.45 | 452.28 | 446.53 | 449.99 | 429.60 | 419,100 |
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.