Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	310.81	317.82	310.81	317.18	299.77	869,400
2023-03-17	314.27	317.48	307.57	310.67	293.62	1,944,200
2023-03-16	312.96	317.55	310.72	313.94	296.71	837,700
2023-03-15	304.73	313.56	303.90	312.60	295.44	772,400
2023-03-14	305.06	308.47	303.81	307.10	290.24	564,500
2023-03-13	300.00	308.80	297.73	302.59	284.84	853,900
2023-03-10	309.58	309.58	298.77	300.16	282.55	966,600
2023-03-09	312.33	314.14	307.31	309.12	290.98	552,500
2023-03-08	308.71	312.94	308.00	312.13	293.82	886,600
2023-03-07	316.24	320.55	310.54	310.85	292.61	1,002,500
2023-03-06	309.67	319.10	309.16	316.32	297.76	1,510,800
2023-03-03	301.90	307.77	301.46	304.76	286.88	894,400
2023-03-02	302.00	305.87	300.00	305.32	287.41	680,500
2023-03-01	293.84	302.65	293.24	301.73	284.03	1,368,000
2023-02-28	292.53	297.91	291.32	294.01	276.76	1,387,500
2023-02-27	298.02	300.47	291.00	295.63	278.28	1,821,100
2023-02-24	302.10	310.50	297.00	297.47	280.02	2,165,700
2023-02-23	315.15	319.30	302.14	307.86	289.80	3,821,500
2023-02-22	347.07	351.65	341.35	348.46	328.01	1,207,200
2023-02-21	352.61	354.54	348.33	350.23	329.68	505,300
2023-02-17	355.88	357.46	351.51	357.36	336.39	819,500
2023-02-16	356.62	359.92	354.52	356.83	335.89	425,100
2023-02-15	346.87	360.32	346.87	360.10	338.97	549,900
2023-02-14	354.64	354.64	345.69	347.58	327.19	448,400
2023-02-13	354.21	357.86	352.39	355.05	334.22	486,300
2023-02-10	352.92	359.35	352.72	354.06	333.29	699,500
2023-02-09	357.33	358.14	353.88	354.97	334.14	512,100
2023-02-08	355.76	356.19	350.21	353.59	332.84	295,300
2023-02-07	353.81	357.71	350.30	357.20	336.24	303,500
2023-02-06	357.28	361.15	354.70	355.98	335.09	494,800
2023-02-03	357.16	363.24	355.06	359.62	338.52	392,900
2023-02-02	365.10	369.97	356.31	360.47	339.32	695,800
2023-02-01	351.35	363.18	350.24	359.79	338.68	756,900
2023-01-31	346.24	353.62	343.37	353.00	332.29	634,800
2023-01-30	354.47	357.22	347.80	348.49	328.04	459,800
2023-01-27	354.25	358.25	352.69	355.17	334.33	463,500
2023-01-26	353.41	360.74	351.11	354.04	333.27	759,000
2023-01-25	336.00	351.00	335.74	350.64	330.07	605,500
2023-01-24	342.79	343.53	334.39	339.34	319.43	574,300
2023-01-23	345.40	347.49	337.65	345.45	325.18	614,600
2023-01-20	350.91	350.91	342.10	348.04	327.62	577,200
2023-01-19	345.77	354.49	345.74	348.85	328.38	852,000
2023-01-18	347.61	350.92	344.33	346.48	326.15	720,500
2023-01-17	345.00	350.87	342.03	344.19	323.99	685,400
2023-01-13	331.99	337.83	323.22	337.44	317.64	1,104,300
2023-01-12	350.72	351.01	336.83	337.62	317.81	760,100
2023-01-11	342.61	349.97	341.83	349.85	329.32	679,600
2023-01-10	331.85	340.84	330.67	339.73	319.80	649,500
2023-01-09	345.00	349.78	333.02	333.88	314.29	632,000
2023-01-06	338.77	343.16	334.75	342.62	322.52	499,000
2023-01-05	341.00	341.00	335.02	338.83	318.95	475,700
2023-01-04	343.09	345.55	339.51	344.39	324.18	578,200
2023-01-03	350.88	350.88	333.62	339.27	319.36	580,000
2022-12-30	346.84	346.84	341.55	346.40	326.08	288,100
2022-12-29	346.40	353.21	345.02	349.80	329.28	273,800
2022-12-28	354.32	355.74	344.38	344.41	324.20	306,900
2022-12-27	352.05	354.94	347.48	354.40	333.61	303,000
2022-12-23	351.35	354.34	347.00	353.02	332.31	325,500
2022-12-22	355.84	355.84	343.92	352.21	331.54	350,600
2022-12-21	355.11	360.29	355.06	358.33	337.31	392,100

← NewerPage 16 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.