Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	329.54	329.54	321.46	324.74	304.76	764,300
2022-09-23	324.00	336.52	322.01	330.00	309.69	1,384,400
2022-09-22	330.11	331.67	319.62	320.14	300.44	1,021,600
2022-09-21	334.40	341.23	330.56	333.20	312.70	900,700
2022-09-20	329.79	336.21	326.82	332.35	311.90	1,150,000
2022-09-19	341.21	342.73	330.04	332.98	312.49	906,000
2022-09-16	348.26	350.95	338.83	342.97	321.87	920,900
2022-09-15	339.62	351.16	339.44	349.51	328.00	832,600
2022-09-14	350.39	350.59	337.85	340.28	319.34	1,247,200
2022-09-13	357.30	357.30	349.80	350.38	327.79	787,200
2022-09-12	373.10	378.36	363.69	364.44	340.94	586,700
2022-09-09	363.72	368.61	360.54	367.12	343.45	766,000
2022-09-08	359.57	363.82	357.34	362.00	338.66	710,200
2022-09-07	363.88	366.85	359.93	362.61	339.23	772,600
2022-09-06	365.84	365.84	356.02	362.77	339.38	659,300
2022-09-02	374.61	374.61	364.51	365.80	342.21	472,800
2022-09-01	370.16	372.74	367.26	371.62	347.66	453,400
2022-08-31	381.09	381.69	370.90	371.86	347.88	526,500
2022-08-30	379.56	385.30	377.55	380.37	355.84	439,700
2022-08-29	387.18	387.30	378.46	378.51	354.10	594,200
2022-08-26	407.27	407.48	390.24	390.28	365.11	450,800
2022-08-25	399.31	408.39	396.12	406.97	380.73	342,000
2022-08-24	393.32	397.36	390.02	396.96	371.36	376,300
2022-08-23	401.89	402.60	391.66	392.46	367.15	451,400
2022-08-22	400.42	403.30	397.54	401.21	375.34	521,400
2022-08-19	416.29	416.71	403.63	405.20	379.07	489,800
2022-08-18	412.22	417.23	410.66	416.95	390.06	446,500
2022-08-17	408.74	415.82	406.89	411.99	385.42	573,700
2022-08-16	409.96	415.60	408.98	410.93	384.43	509,700
2022-08-15	411.99	414.51	408.79	410.86	384.37	430,700
2022-08-12	406.21	415.50	406.09	412.24	385.66	510,000
2022-08-11	409.00	410.67	403.30	404.13	378.07	518,200
2022-08-10	398.20	409.00	396.94	405.75	379.59	770,100
2022-08-09	395.11	396.12	390.85	392.56	367.25	556,500
2022-08-08	390.76	397.16	389.77	394.89	369.43	543,700
2022-08-05	390.00	391.98	386.98	387.93	362.92	413,600
2022-08-04	390.41	394.34	387.78	391.34	366.11	597,000
2022-08-03	394.02	394.02	388.30	390.91	365.70	567,000
2022-08-02	388.74	395.75	386.40	391.07	365.85	432,400
2022-08-01	392.31	395.25	389.67	390.12	364.96	535,600
2022-07-29	389.60	394.73	385.26	392.11	366.83	903,200
2022-07-28	394.55	397.05	389.25	389.82	364.68	696,000
2022-07-27	389.34	395.43	389.30	392.99	367.65	715,100
2022-07-26	385.00	393.97	380.75	386.75	361.81	865,600
2022-07-25	401.19	403.08	385.83	387.99	362.97	953,200
2022-07-22	405.40	411.55	396.15	399.27	373.52	602,500
2022-07-21	413.99	426.44	404.38	405.64	379.48	1,089,700
2022-07-20	410.05	416.08	409.41	410.86	384.37	880,600
2022-07-19	409.99	412.31	404.07	410.24	383.79	552,600
2022-07-18	409.26	411.21	404.34	406.81	380.58	458,700
2022-07-15	401.69	406.91	399.55	406.60	380.38	411,700
2022-07-14	400.00	402.34	396.55	399.15	373.41	489,700
2022-07-13	388.85	405.00	386.39	401.37	375.49	593,800
2022-07-12	396.75	402.74	389.39	391.49	366.25	461,600
2022-07-11	400.98	403.32	396.50	397.25	371.63	514,500
2022-07-08	405.08	409.03	398.80	401.35	375.47	546,300
2022-07-07	395.97	406.27	395.91	405.54	379.39	458,200
2022-07-06	397.48	400.05	393.80	397.57	371.93	541,200
2022-07-05	400.19	401.17	393.72	396.80	371.21	546,500
2022-07-01	392.62	404.59	390.77	403.61	377.58	318,800

← NewerPage 18 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.