Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	386.29	396.12	384.14	394.90	374.72	499,700
2023-09-08	390.31	393.02	385.97	387.37	367.58	421,700
2023-09-07	384.21	391.26	382.32	389.35	369.46	570,100
2023-09-06	389.48	391.01	382.50	384.44	364.80	442,400
2023-09-05	394.00	394.83	389.19	389.89	369.97	559,100
2023-09-01	390.83	391.89	388.06	391.14	371.16	339,400
2023-08-31	395.00	396.50	387.09	387.40	367.61	519,300
2023-08-30	386.82	395.46	386.82	394.19	374.05	425,800
2023-08-29	386.13	390.10	385.36	386.17	366.44	403,000
2023-08-28	381.28	390.26	381.06	388.25	368.41	544,800
2023-08-25	380.87	382.56	376.17	380.72	361.27	383,500
2023-08-24	380.51	383.21	378.82	378.86	359.50	309,300
2023-08-23	380.62	384.43	380.25	382.62	363.07	305,900
2023-08-22	379.87	384.91	379.48	379.72	360.32	352,000
2023-08-21	377.66	381.52	375.71	379.88	360.47	366,000
2023-08-18	380.45	382.61	377.50	378.83	359.47	388,100
2023-08-17	389.85	390.41	381.78	382.30	362.77	377,800
2023-08-16	392.17	393.52	389.00	389.11	369.23	338,000
2023-08-15	396.06	397.75	392.80	393.82	373.70	269,800
2023-08-14	393.51	397.89	391.00	397.59	377.28	412,100
2023-08-11	396.64	396.70	392.56	394.17	374.03	333,900
2023-08-10	397.02	400.94	395.45	398.40	378.05	341,700
2023-08-09	400.00	402.08	396.13	396.22	375.98	491,000
2023-08-08	397.36	398.91	394.15	398.01	377.67	347,000
2023-08-07	396.60	399.60	395.36	398.69	378.32	382,400
2023-08-04	403.06	403.06	394.60	395.36	375.16	420,900
2023-08-03	397.26	403.90	395.51	401.36	380.85	573,700
2023-08-02	398.32	401.86	395.05	398.30	377.95	419,000
2023-08-01	396.58	401.31	394.02	399.65	379.23	571,500
2023-07-31	400.23	401.53	394.15	396.74	376.47	614,900
2023-07-28	405.90	406.12	399.79	400.88	380.40	461,100
2023-07-27	400.40	406.31	397.14	402.58	382.01	644,300
2023-07-26	396.30	405.00	394.81	401.36	380.85	937,000
2023-07-25	387.51	399.69	387.00	397.05	376.76	1,026,000
2023-07-24	400.00	401.77	383.23	385.90	366.18	1,985,000
2023-07-21	388.40	389.66	384.48	385.44	365.75	770,900
2023-07-20	393.16	393.25	385.24	387.83	368.02	593,800
2023-07-19	396.59	397.72	388.76	392.33	372.29	442,600
2023-07-18	391.00	393.78	388.33	392.29	372.25	545,400
2023-07-17	385.78	392.62	383.21	389.74	369.83	589,900
2023-07-14	387.66	389.40	382.95	384.66	365.01	628,300
2023-07-13	390.71	393.33	385.48	386.87	367.10	1,087,700
2023-07-12	398.90	409.95	381.24	388.59	368.74	2,752,000
2023-07-11	346.70	350.82	346.70	349.79	331.92	479,400
2023-07-10	341.99	351.63	341.99	347.41	329.66	729,100
2023-07-07	333.26	344.70	332.44	341.68	324.22	685,000
2023-07-06	332.26	334.68	328.03	333.91	316.85	467,600
2023-07-05	335.55	335.75	331.62	334.96	317.85	540,900
2023-07-03	334.71	338.37	331.32	336.66	319.46	343,000
2023-06-30	332.00	337.16	331.27	336.99	319.77	503,700
2023-06-29	325.67	333.63	325.67	330.73	313.83	616,300
2023-06-28	324.63	325.99	322.79	325.52	308.89	697,800
2023-06-27	320.00	326.05	320.00	324.93	308.33	406,800
2023-06-26	315.00	320.00	313.87	319.24	302.93	398,200
2023-06-23	320.00	321.04	316.59	316.82	300.63	795,700
2023-06-22	322.00	323.44	320.36	321.04	304.64	339,000
2023-06-21	322.27	325.75	321.89	323.11	306.60	508,500
2023-06-20	330.75	331.84	324.89	325.54	308.91	652,400
2023-06-16	330.36	342.70	329.42	331.41	314.48	2,065,300
2023-06-15	320.00	326.50	318.35	325.46	308.83	1,309,700

← NewerPage 14 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.