Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	302.13	307.40	299.50	305.72	290.10	615,500
2023-06-13	301.81	303.59	298.46	301.89	285.32	731,200
2023-06-12	299.41	302.29	297.05	301.86	285.29	529,800
2023-06-09	299.75	300.79	296.51	298.07	281.71	377,300
2023-06-08	296.73	301.95	294.65	299.90	283.44	460,100
2023-06-07	299.03	299.99	294.94	297.56	281.23	408,000
2023-06-06	297.00	299.29	291.28	297.74	281.40	510,600
2023-06-05	302.52	303.25	297.79	297.83	281.48	455,500
2023-06-02	298.28	303.56	298.28	303.19	286.55	626,100
2023-06-01	296.00	300.06	292.88	296.67	280.38	770,800
2023-05-31	291.35	292.91	285.84	289.85	273.94	1,030,800
2023-05-30	299.27	300.81	291.13	291.39	275.39	844,700
2023-05-26	304.06	307.22	299.27	299.83	283.37	679,100
2023-05-25	306.73	308.71	303.77	304.50	287.78	458,100
2023-05-24	304.19	308.52	301.41	306.80	289.96	495,600
2023-05-23	308.28	308.82	303.41	304.29	287.59	487,800
2023-05-22	313.21	315.84	308.38	308.91	291.95	439,700
2023-05-19	313.60	313.60	308.97	312.46	295.31	584,900
2023-05-18	305.44	311.97	304.33	311.36	294.27	564,400
2023-05-17	302.56	306.25	300.67	305.05	288.30	698,300
2023-05-16	306.96	306.96	300.59	301.85	285.28	582,400
2023-05-15	307.50	308.91	305.50	307.85	290.95	399,100
2023-05-12	307.36	309.01	306.15	307.58	290.70	309,400
2023-05-11	306.86	308.89	305.00	306.93	290.08	462,600
2023-05-10	309.63	310.64	304.32	306.89	290.04	399,400
2023-05-09	308.80	310.16	306.76	308.64	291.70	432,400
2023-05-08	311.11	314.23	308.85	308.94	291.98	458,700
2023-05-05	312.71	315.32	310.78	311.11	294.03	494,300
2023-05-04	312.66	315.99	310.21	311.41	294.32	459,300
2023-05-03	310.71	318.04	309.99	314.86	297.58	586,000
2023-05-02	310.37	313.39	307.54	311.59	294.49	781,400
2023-05-01	316.52	318.17	310.50	311.25	294.16	1,155,600
2023-04-28	318.33	320.38	314.35	317.47	300.04	924,900
2023-04-27	350.20	353.95	315.12	317.14	299.73	2,113,600
2023-04-26	328.60	339.57	328.53	339.03	320.42	1,051,500
2023-04-25	330.86	331.50	327.38	329.63	311.53	728,600
2023-04-24	332.06	332.49	326.59	330.27	312.14	636,300
2023-04-21	325.99	330.56	323.48	330.52	312.38	707,400
2023-04-20	324.97	325.71	321.81	322.90	305.17	488,900
2023-04-19	326.79	328.02	323.70	325.66	307.78	520,500
2023-04-18	330.77	332.18	325.64	326.70	308.77	552,400
2023-04-17	332.33	334.02	328.65	329.90	311.79	654,100
2023-04-14	332.00	335.92	330.09	330.38	312.24	510,400
2023-04-13	327.11	333.32	326.73	332.60	314.34	538,600
2023-04-12	332.85	333.57	326.24	326.44	308.52	589,100
2023-04-11	329.57	333.75	328.09	332.44	314.19	515,700
2023-04-10	328.93	331.44	326.50	329.71	311.61	508,200
2023-04-06	328.90	331.34	327.29	330.58	312.43	724,500
2023-04-05	329.05	332.63	327.60	328.38	310.35	618,700
2023-04-04	331.09	333.14	326.73	328.97	310.91	668,400
2023-04-03	330.10	333.24	325.97	332.52	314.27	799,300
2023-03-31	327.55	332.54	327.19	329.87	311.76	1,087,000
2023-03-30	329.70	329.70	325.62	327.65	309.66	788,400
2023-03-29	326.81	330.36	325.63	327.58	309.60	809,800
2023-03-28	321.65	324.64	319.89	324.23	306.43	556,500
2023-03-27	314.81	324.01	312.71	322.22	304.53	1,338,600
2023-03-24	315.69	316.36	310.60	311.51	294.41	819,900
2023-03-23	313.77	318.78	312.33	315.43	298.11	520,100
2023-03-22	316.39	318.15	311.90	312.28	295.14	468,700
2023-03-21	317.42	319.05	314.72	317.64	300.20	458,100

← NewerPage 15 of 79 · 4,730 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.