Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	395.28	404.68	395.28	399.82	380.55	751,200
2023-12-01	392.87	397.60	388.87	397.18	378.04	559,100
2023-11-30	388.67	394.74	386.88	392.89	373.96	901,100
2023-11-29	390.98	392.87	387.51	388.86	370.12	595,800
2023-11-28	387.07	388.76	383.05	388.27	369.56	702,600
2023-11-27	370.71	389.23	370.18	387.07	368.42	1,311,900
2023-11-24	368.71	371.14	367.24	370.32	352.48	216,700
2023-11-22	369.95	372.58	368.64	369.49	351.69	309,000
2023-11-21	367.84	371.16	367.80	369.31	351.51	417,900
2023-11-20	372.95	372.95	367.90	368.50	350.74	571,500
2023-11-17	376.96	378.42	369.58	372.42	354.47	557,000
2023-11-16	380.96	384.06	373.16	374.74	356.68	530,200
2023-11-15	382.00	386.51	380.27	381.43	363.05	560,100
2023-11-14	379.52	385.20	379.35	382.41	363.98	707,000
2023-11-13	376.82	376.82	369.32	374.55	356.50	736,000
2023-11-10	372.00	379.33	371.03	378.51	360.27	744,800
2023-11-09	372.65	374.57	367.67	369.69	351.88	600,800
2023-11-08	373.36	377.27	366.58	371.84	353.92	596,000
2023-11-07	367.20	373.54	367.20	371.70	353.79	564,800
2023-11-06	362.53	370.37	361.82	368.25	350.51	552,600
2023-11-03	350.29	363.22	350.29	361.94	344.50	838,100
2023-11-02	349.00	351.84	345.76	348.38	331.59	622,700
2023-11-01	338.98	344.70	332.13	344.13	327.55	752,600
2023-10-31	340.50	341.72	335.30	338.99	322.66	788,400
2023-10-30	342.80	343.37	334.28	338.71	322.39	666,400
2023-10-27	347.51	347.51	339.01	340.60	324.19	650,000
2023-10-26	349.71	351.04	345.32	345.94	329.27	517,000
2023-10-25	353.82	354.55	347.94	349.91	333.05	433,500
2023-10-24	349.85	354.25	349.76	353.59	336.55	458,500
2023-10-23	346.00	350.60	344.33	348.30	331.52	494,800
2023-10-20	344.05	349.45	343.78	347.69	330.94	683,700
2023-10-19	350.23	350.23	342.91	344.31	327.72	784,500
2023-10-18	349.30	350.37	344.48	345.12	328.49	645,300
2023-10-17	350.06	355.72	348.51	350.49	333.60	618,300
2023-10-16	349.32	352.03	344.48	351.68	334.73	689,000
2023-10-13	345.35	359.76	345.35	346.81	330.10	909,300
2023-10-12	359.60	369.37	347.21	350.17	333.30	1,791,600
2023-10-11	356.12	359.47	352.65	354.05	336.99	962,000
2023-10-10	351.92	358.63	349.59	355.60	338.46	667,600
2023-10-09	335.90	350.72	335.02	350.14	333.27	895,700
2023-10-06	360.35	360.50	330.05	341.56	325.10	1,941,600
2023-10-05	367.62	368.22	361.68	363.23	345.73	659,100
2023-10-04	365.72	371.70	362.28	371.00	353.12	603,400
2023-10-03	380.57	380.69	362.55	364.18	346.63	663,300
2023-10-02	377.69	382.77	376.52	380.54	362.20	398,800
2023-09-29	384.91	385.11	377.78	378.79	360.54	471,400
2023-09-28	380.31	383.68	377.87	382.31	363.89	390,900
2023-09-27	380.12	384.35	377.91	380.21	361.89	490,700
2023-09-26	386.49	386.89	378.47	379.22	360.95	543,500
2023-09-25	378.36	386.00	378.36	383.11	364.65	388,000
2023-09-22	379.31	383.45	376.36	381.35	362.97	456,200
2023-09-21	382.50	382.50	375.79	378.05	359.83	430,900
2023-09-20	384.41	388.83	384.41	384.84	366.30	329,100
2023-09-19	381.87	383.76	379.14	382.83	364.38	321,700
2023-09-18	387.51	388.81	382.10	384.31	365.79	496,900
2023-09-15	397.84	398.88	387.06	388.48	369.76	1,434,800
2023-09-14	397.10	399.18	394.32	399.07	379.84	438,000
2023-09-13	394.19	397.17	391.45	396.46	376.20	383,100
2023-09-12	391.92	393.87	387.25	393.59	373.48	410,500
2023-09-11	386.29	396.12	384.14	394.90	374.72	499,700

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.