Dominos Pizza Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 448.00 | 449.48 | 444.69 | 447.23 | 426.96 | 423,400 |
| 2024-02-29 | 447.99 | 451.62 | 443.65 | 448.35 | 428.03 | 787,700 |
| 2024-02-28 | 446.06 | 451.97 | 444.25 | 446.37 | 426.14 | 585,800 |
| 2024-02-27 | 460.26 | 460.28 | 444.04 | 446.27 | 426.05 | 1,055,200 |
| 2024-02-26 | 463.00 | 476.18 | 456.78 | 459.00 | 438.20 | 2,263,700 |
| 2024-02-23 | 430.00 | 434.04 | 427.94 | 433.65 | 414.00 | 977,100 |
| 2024-02-22 | 421.39 | 429.31 | 419.38 | 428.01 | 408.61 | 569,600 |
| 2024-02-21 | 417.66 | 421.68 | 416.35 | 420.76 | 401.69 | 486,200 |
| 2024-02-20 | 421.14 | 421.39 | 416.46 | 417.15 | 398.25 | 449,000 |
| 2024-02-16 | 423.67 | 427.90 | 421.55 | 421.85 | 402.73 | 406,200 |
| 2024-02-15 | 425.19 | 428.51 | 422.24 | 424.72 | 405.47 | 370,100 |
| 2024-02-14 | 423.73 | 424.72 | 417.64 | 424.48 | 405.24 | 483,000 |
| 2024-02-13 | 421.96 | 425.59 | 418.64 | 421.50 | 402.40 | 411,200 |
| 2024-02-12 | 425.09 | 429.00 | 424.83 | 427.29 | 407.93 | 385,400 |
| 2024-02-09 | 426.00 | 427.55 | 424.45 | 425.09 | 405.83 | 391,500 |
| 2024-02-08 | 424.58 | 431.47 | 423.01 | 426.58 | 407.25 | 540,400 |
| 2024-02-07 | 421.63 | 427.90 | 418.44 | 421.95 | 402.83 | 527,000 |
| 2024-02-06 | 416.36 | 424.98 | 413.56 | 421.58 | 402.47 | 594,200 |
| 2024-02-05 | 420.69 | 422.42 | 414.29 | 418.05 | 399.10 | 504,900 |
| 2024-02-02 | 430.64 | 430.64 | 421.44 | 422.06 | 402.93 | 637,500 |
| 2024-02-01 | 427.88 | 433.84 | 426.35 | 433.53 | 413.88 | 413,700 |
| 2024-01-31 | 436.13 | 436.13 | 424.47 | 426.22 | 406.90 | 436,700 |
| 2024-01-30 | 433.42 | 439.16 | 432.95 | 434.74 | 415.04 | 558,000 |
| 2024-01-29 | 420.43 | 433.73 | 419.07 | 433.44 | 413.80 | 619,300 |
| 2024-01-26 | 418.19 | 420.78 | 416.55 | 419.12 | 400.13 | 351,900 |
| 2024-01-25 | 421.00 | 421.02 | 412.84 | 418.08 | 399.13 | 489,500 |
| 2024-01-24 | 428.04 | 429.45 | 420.24 | 421.77 | 402.66 | 415,500 |
| 2024-01-23 | 428.93 | 430.76 | 423.62 | 425.71 | 406.42 | 406,100 |
| 2024-01-22 | 426.77 | 430.38 | 425.32 | 428.01 | 408.61 | 488,500 |
| 2024-01-19 | 428.30 | 428.41 | 421.96 | 426.77 | 407.43 | 500,900 |
| 2024-01-18 | 426.65 | 432.49 | 421.58 | 425.93 | 406.63 | 603,900 |
| 2024-01-17 | 422.89 | 427.79 | 420.75 | 422.40 | 403.26 | 528,600 |
| 2024-01-16 | 414.27 | 425.97 | 412.71 | 425.94 | 406.64 | 705,500 |
| 2024-01-12 | 413.97 | 413.97 | 406.96 | 411.30 | 392.66 | 359,800 |
| 2024-01-11 | 414.78 | 414.78 | 408.15 | 411.80 | 393.14 | 313,400 |
| 2024-01-10 | 410.51 | 414.26 | 406.79 | 414.13 | 395.36 | 447,800 |
| 2024-01-09 | 401.57 | 412.10 | 400.27 | 410.14 | 391.55 | 541,200 |
| 2024-01-08 | 402.23 | 404.40 | 395.08 | 402.69 | 384.44 | 690,400 |
| 2024-01-05 | 400.01 | 404.55 | 399.63 | 400.03 | 381.90 | 520,000 |
| 2024-01-04 | 400.88 | 404.95 | 399.42 | 401.27 | 383.08 | 525,000 |
| 2024-01-03 | 412.88 | 413.47 | 400.38 | 400.46 | 382.31 | 612,700 |
| 2024-01-02 | 408.90 | 414.78 | 408.25 | 413.14 | 394.42 | 546,400 |
| 2023-12-29 | 411.24 | 414.27 | 409.55 | 412.23 | 393.55 | 361,100 |
| 2023-12-28 | 412.74 | 414.00 | 410.91 | 411.21 | 392.57 | 226,200 |
| 2023-12-27 | 411.50 | 414.15 | 408.77 | 413.85 | 395.09 | 264,000 |
| 2023-12-26 | 408.46 | 412.51 | 408.46 | 411.34 | 392.70 | 307,400 |
| 2023-12-22 | 409.00 | 412.50 | 407.87 | 409.84 | 391.27 | 382,700 |
| 2023-12-21 | 406.51 | 409.60 | 403.28 | 408.80 | 390.27 | 366,500 |
| 2023-12-20 | 406.55 | 411.21 | 403.07 | 403.25 | 384.98 | 445,500 |
| 2023-12-19 | 406.00 | 410.52 | 403.89 | 406.55 | 388.13 | 444,800 |
| 2023-12-18 | 402.85 | 405.38 | 399.17 | 403.04 | 384.77 | 563,500 |
| 2023-12-15 | 399.39 | 401.81 | 395.93 | 400.05 | 381.92 | 1,381,800 |
| 2023-12-14 | 405.00 | 407.89 | 400.08 | 402.85 | 384.59 | 670,500 |
| 2023-12-13 | 394.00 | 404.85 | 393.00 | 402.80 | 383.39 | 518,300 |
| 2023-12-12 | 398.99 | 399.00 | 393.97 | 396.81 | 377.69 | 489,400 |
| 2023-12-11 | 393.01 | 399.14 | 392.62 | 397.48 | 378.33 | 655,500 |
| 2023-12-08 | 400.77 | 401.70 | 392.52 | 394.90 | 375.87 | 653,100 |
| 2023-12-07 | 394.53 | 415.81 | 393.00 | 402.00 | 382.63 | 1,153,600 |
| 2023-12-06 | 395.62 | 395.86 | 390.48 | 392.54 | 373.62 | 536,600 |
| 2023-12-05 | 399.25 | 401.54 | 393.50 | 394.05 | 375.06 | 471,500 |
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.