Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	392.62	404.59	390.77	403.61	377.58	318,800
2022-06-30	390.00	392.75	386.50	389.71	364.58	551,100
2022-06-29	391.82	392.88	386.33	389.04	363.95	466,300
2022-06-28	396.42	399.42	390.16	390.71	365.52	449,400
2022-06-27	398.55	401.11	392.37	397.58	371.94	604,100
2022-06-24	400.00	400.00	390.12	396.54	370.97	709,400
2022-06-23	392.38	398.34	387.60	398.13	372.46	461,800
2022-06-22	385.37	395.39	382.04	389.76	364.63	439,200
2022-06-21	380.51	388.56	379.30	386.36	361.45	448,000
2022-06-17	381.15	381.86	375.97	379.17	354.72	552,400
2022-06-16	378.44	386.63	374.73	379.55	355.08	490,100
2022-06-15	378.19	387.67	378.19	385.42	360.57	471,700
2022-06-14	378.07	384.00	375.90	377.13	352.81	636,600
2022-06-13	370.72	383.31	370.72	380.63	355.06	806,500
2022-06-10	381.23	382.92	376.56	380.50	354.94	522,400
2022-06-09	380.67	388.20	379.18	385.44	359.54	556,800
2022-06-08	383.44	391.66	383.44	384.00	358.20	449,100
2022-06-07	371.05	385.75	371.05	385.28	359.39	404,700
2022-06-06	370.01	378.48	368.29	377.27	351.92	473,800
2022-06-03	367.60	373.40	366.17	368.12	343.39	359,800
2022-06-02	362.43	375.49	361.18	372.87	347.82	448,700
2022-06-01	364.97	365.33	359.05	360.85	336.61	428,700
2022-05-31	364.61	366.52	359.04	363.17	338.77	640,100
2022-05-27	357.46	366.08	356.35	365.91	341.33	501,800
2022-05-26	355.46	362.04	354.67	355.61	331.72	431,000
2022-05-25	342.26	356.20	342.26	352.57	328.88	511,200
2022-05-24	340.77	344.63	335.60	342.17	319.18	571,600
2022-05-23	344.91	346.66	333.56	343.01	319.96	471,500
2022-05-20	338.49	342.37	330.58	341.69	318.73	590,900
2022-05-19	326.65	339.73	325.48	336.43	313.83	473,300
2022-05-18	331.00	331.61	322.61	328.02	305.98	546,700
2022-05-17	340.38	340.38	331.12	336.46	313.85	431,100
2022-05-16	340.20	340.20	330.72	336.45	313.85	374,900
2022-05-13	331.74	343.55	330.44	340.94	318.03	529,000
2022-05-12	323.09	337.78	321.15	327.85	305.82	705,800
2022-05-11	334.84	335.62	324.51	325.13	303.29	513,700
2022-05-10	338.59	342.00	327.12	335.72	313.16	509,900
2022-05-09	335.55	338.87	331.47	333.60	311.19	596,900
2022-05-06	339.62	346.02	335.30	341.79	318.83	602,600
2022-05-05	347.79	352.25	339.94	341.69	318.73	591,500
2022-05-04	345.09	354.21	337.80	353.20	329.47	608,500
2022-05-03	349.28	349.28	339.59	343.84	320.74	613,100
2022-05-02	341.82	352.27	337.54	351.12	327.53	733,100
2022-04-29	347.79	348.88	337.85	338.00	315.29	877,200
2022-04-28	350.95	361.69	335.63	353.88	330.10	1,938,100
2022-04-27	370.00	377.66	368.26	372.91	347.86	710,400
2022-04-26	377.34	379.94	366.63	369.73	344.89	715,000
2022-04-25	377.21	379.34	369.38	378.16	352.75	678,200
2022-04-22	390.99	392.67	378.04	378.83	353.38	287,900
2022-04-21	399.48	402.77	390.80	391.00	364.73	366,500
2022-04-20	394.63	397.57	390.11	396.49	369.85	324,200
2022-04-19	378.58	397.72	378.58	394.08	367.60	424,700
2022-04-18	384.41	388.12	376.81	379.49	353.99	339,400
2022-04-14	390.94	393.14	386.90	387.24	361.22	256,000
2022-04-13	387.79	392.45	386.01	392.16	365.81	381,600
2022-04-12	390.61	396.45	388.10	388.57	362.46	439,900
2022-04-11	389.09	395.81	385.46	387.92	361.86	425,300
2022-04-08	404.15	404.15	394.03	394.79	368.27	691,700
2022-04-07	389.34	398.91	386.78	397.40	370.70	471,900
2022-04-06	387.60	393.06	378.46	391.10	364.82	586,200

← NewerPage 19 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.