Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	355.97	355.99	349.81	353.73	332.98	354,300
2022-12-19	358.25	360.72	354.81	356.33	335.42	392,600
2022-12-16	354.09	361.69	351.24	357.23	336.27	854,400
2022-12-15	365.05	365.05	351.48	356.99	336.04	649,500
2022-12-14	360.00	369.18	358.19	366.74	345.22	654,100
2022-12-13	371.63	374.11	361.64	361.87	339.60	689,100
2022-12-12	363.30	364.59	358.57	363.35	340.99	541,900
2022-12-09	372.74	378.64	362.51	362.65	340.33	562,400
2022-12-08	373.46	375.55	368.63	374.94	351.87	449,800
2022-12-07	368.64	373.59	366.67	372.14	349.24	364,600
2022-12-06	378.74	379.00	363.73	369.36	346.63	624,100
2022-12-05	387.45	387.60	378.16	381.26	357.80	573,400
2022-12-02	381.10	385.04	379.38	382.76	359.21	393,800
2022-12-01	391.22	392.04	384.85	385.58	361.85	371,100
2022-11-30	383.05	391.00	377.08	388.73	364.81	890,200
2022-11-29	381.41	384.49	378.46	383.06	359.49	385,400
2022-11-28	388.94	391.53	381.77	382.29	358.77	376,000
2022-11-25	392.56	395.00	387.31	389.06	365.12	184,900
2022-11-23	378.86	392.00	378.53	391.74	367.63	486,500
2022-11-22	375.84	377.83	372.50	376.07	352.93	349,600
2022-11-21	368.58	379.57	368.58	377.83	354.58	690,800
2022-11-18	374.19	381.80	365.06	367.89	345.25	791,700
2022-11-17	359.85	366.81	355.73	366.73	344.16	429,200
2022-11-16	368.64	376.59	361.92	364.47	342.04	467,900
2022-11-15	372.43	375.53	365.73	366.74	344.17	597,300
2022-11-14	365.71	378.04	363.91	370.23	347.45	773,000
2022-11-11	357.40	370.72	356.67	366.52	343.97	698,300
2022-11-10	347.79	358.51	342.57	357.82	335.80	833,400
2022-11-09	336.83	339.90	332.75	338.54	317.71	530,700
2022-11-08	347.96	351.35	335.00	337.49	316.72	572,700
2022-11-07	359.95	360.38	347.49	347.93	326.52	807,400
2022-11-04	354.42	360.07	347.93	359.65	337.52	894,000
2022-11-03	335.04	353.15	335.04	352.07	330.41	895,100
2022-11-02	334.48	349.00	333.56	339.03	318.17	1,064,900
2022-11-01	334.15	334.85	330.11	333.44	312.92	665,000
2022-10-31	334.99	339.20	331.58	332.24	311.80	547,000
2022-10-28	328.94	335.06	327.80	334.80	314.20	481,600
2022-10-27	326.91	337.92	326.91	331.50	311.10	899,600
2022-10-26	329.77	331.15	321.57	322.02	302.20	826,800
2022-10-25	324.97	332.79	324.82	328.88	308.64	610,500
2022-10-24	322.98	323.59	315.69	323.16	303.27	614,200
2022-10-21	320.42	322.74	314.12	321.56	301.77	754,000
2022-10-20	322.22	327.71	318.91	319.50	299.84	664,400
2022-10-19	327.59	331.97	321.43	323.40	303.50	720,800
2022-10-18	323.46	331.33	322.04	328.90	308.66	1,164,700
2022-10-17	322.99	326.99	318.14	321.16	301.40	982,800
2022-10-14	334.00	334.13	316.93	317.34	297.81	1,361,200
2022-10-13	318.00	335.93	313.08	333.26	312.75	2,912,700
2022-10-12	303.30	305.24	299.41	301.76	283.19	800,900
2022-10-11	310.52	312.04	302.35	303.50	284.82	974,200
2022-10-10	315.70	316.01	304.42	309.67	290.61	993,600
2022-10-07	320.43	321.04	312.86	314.52	295.17	713,700
2022-10-06	336.28	336.75	320.89	324.22	304.27	713,100
2022-10-05	328.00	336.65	324.53	335.13	314.51	661,500
2022-10-04	328.94	333.84	327.33	330.61	310.27	1,030,300
2022-10-03	311.15	318.33	300.63	316.44	296.97	843,700
2022-09-30	315.29	319.68	310.07	310.20	291.11	589,500
2022-09-29	318.64	323.32	310.99	316.35	296.88	754,700
2022-09-28	318.14	323.38	313.18	321.18	301.42	599,200
2022-09-27	326.84	328.92	313.22	314.19	294.86	854,400

← NewerPage 17 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.