Dominos Pizza Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 355.11 | 360.29 | 355.06 | 358.33 | 337.31 | 392,100 |
| 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 |
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.