Dominos Pizza Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 320.27 | 323.59 | 315.68 | 323.25 | 321.26 | 712,600 |
| 2026-07-22 | 331.64 | 331.64 | 318.64 | 319.83 | 317.86 | 936,500 |
| 2026-07-21 | 327.39 | 336.59 | 317.54 | 326.34 | 324.33 | 970,300 |
| 2026-07-20 | 342.75 | 350.00 | 324.00 | 328.97 | 326.95 | 2,822,000 |
| 2026-07-17 | 330.83 | 336.47 | 316.18 | 322.18 | 320.20 | 1,587,900 |
| 2026-07-16 | 312.32 | 330.43 | 311.29 | 329.67 | 327.64 | 1,385,900 |
| 2026-07-15 | 310.52 | 317.00 | 308.75 | 310.87 | 308.96 | 682,500 |
| 2026-07-14 | 305.50 | 310.22 | 304.99 | 309.85 | 307.95 | 857,600 |
| 2026-07-13 | 300.91 | 311.99 | 300.91 | 309.85 | 307.95 | 1,028,500 |
| 2026-07-10 | 301.35 | 305.90 | 299.02 | 299.46 | 297.62 | 624,400 |
| 2026-07-09 | 297.01 | 303.16 | 294.94 | 300.88 | 299.03 | 672,300 |
| 2026-07-08 | 309.65 | 309.66 | 300.32 | 302.35 | 300.49 | 852,700 |
| 2026-07-07 | 310.53 | 319.97 | 308.75 | 313.14 | 311.22 | 766,500 |
| 2026-07-06 | 312.47 | 312.50 | 300.76 | 305.91 | 304.03 | 828,100 |
| 2026-07-02 | 308.70 | 312.00 | 305.77 | 311.66 | 309.74 | 804,200 |
| 2026-07-01 | 300.73 | 306.41 | 297.09 | 304.18 | 302.31 | 733,500 |
| 2026-06-30 | 295.58 | 297.74 | 293.00 | 296.04 | 294.22 | 894,100 |
| 2026-06-29 | 299.95 | 302.00 | 288.00 | 294.05 | 292.24 | 911,800 |
| 2026-06-26 | 288.03 | 298.90 | 287.25 | 298.18 | 296.35 | 1,565,600 |
| 2026-06-25 | 289.20 | 292.10 | 285.01 | 285.44 | 283.69 | 767,000 |
| 2026-06-24 | 284.13 | 293.33 | 283.40 | 287.62 | 285.85 | 1,235,300 |
| 2026-06-23 | 291.41 | 294.36 | 282.00 | 283.03 | 281.29 | 1,491,400 |
| 2026-06-22 | 313.11 | 313.58 | 294.28 | 295.11 | 293.30 | 1,214,000 |
| 2026-06-18 | 312.83 | 320.85 | 311.01 | 312.47 | 310.55 | 2,507,900 |
| 2026-06-17 | 318.00 | 322.67 | 314.14 | 314.36 | 312.43 | 674,100 |
| 2026-06-16 | 319.09 | 323.83 | 317.50 | 320.51 | 318.54 | 801,600 |
| 2026-06-15 | 321.89 | 326.85 | 316.14 | 316.52 | 314.57 | 852,000 |
| 2026-06-12 | 314.79 | 324.23 | 314.00 | 323.88 | 319.91 | 840,500 |
| 2026-06-11 | 311.49 | 316.81 | 306.72 | 312.26 | 308.43 | 986,700 |
| 2026-06-10 | 318.77 | 319.07 | 314.47 | 314.77 | 310.91 | 524,600 |
| 2026-06-09 | 313.53 | 319.66 | 312.21 | 317.69 | 313.80 | 592,700 |
| 2026-06-08 | 310.92 | 315.99 | 308.73 | 313.53 | 309.69 | 738,400 |
| 2026-06-05 | 309.67 | 315.84 | 307.96 | 313.99 | 310.14 | 878,800 |
| 2026-06-04 | 311.37 | 314.25 | 305.35 | 307.51 | 303.74 | 745,900 |
| 2026-06-03 | 307.24 | 307.24 | 300.25 | 306.77 | 303.01 | 762,100 |
| 2026-06-02 | 310.11 | 312.59 | 307.00 | 307.53 | 303.76 | 530,500 |
| 2026-06-01 | 311.33 | 315.53 | 309.17 | 313.71 | 309.87 | 706,900 |
| 2026-05-29 | 310.97 | 312.67 | 308.20 | 310.58 | 306.77 | 714,200 |
| 2026-05-28 | 311.31 | 312.95 | 306.02 | 310.35 | 306.55 | 650,900 |
| 2026-05-27 | 310.42 | 319.54 | 310.42 | 311.72 | 307.90 | 718,700 |
| 2026-05-26 | 316.12 | 317.50 | 309.83 | 310.42 | 306.62 | 665,200 |
| 2026-05-22 | 315.90 | 318.56 | 311.99 | 316.52 | 312.64 | 506,200 |
| 2026-05-21 | 313.29 | 317.77 | 308.96 | 316.47 | 312.59 | 613,100 |
| 2026-05-20 | 310.65 | 318.57 | 305.60 | 315.97 | 312.10 | 795,300 |
| 2026-05-19 | 309.00 | 314.54 | 305.31 | 312.75 | 308.92 | 857,300 |
| 2026-05-18 | 300.85 | 308.87 | 297.48 | 308.00 | 304.23 | 876,100 |
| 2026-05-15 | 306.70 | 309.21 | 302.12 | 302.29 | 298.59 | 745,500 |
| 2026-05-14 | 309.00 | 311.50 | 303.59 | 304.01 | 300.29 | 714,000 |
| 2026-05-13 | 309.50 | 312.83 | 306.00 | 308.48 | 304.70 | 914,600 |
| 2026-05-12 | 315.83 | 317.25 | 309.49 | 310.16 | 306.36 | 953,400 |
| 2026-05-11 | 322.79 | 325.49 | 310.06 | 313.22 | 309.38 | 1,146,700 |
| 2026-05-08 | 334.54 | 334.92 | 321.27 | 323.48 | 319.52 | 947,500 |
| 2026-05-07 | 324.66 | 336.37 | 323.83 | 332.53 | 328.46 | 1,035,700 |
| 2026-05-06 | 334.27 | 335.68 | 322.17 | 324.66 | 320.68 | 1,132,200 |
| 2026-05-05 | 329.80 | 335.65 | 329.10 | 331.73 | 327.67 | 739,000 |
| 2026-05-04 | 336.93 | 340.77 | 328.22 | 330.42 | 326.37 | 1,062,800 |
| 2026-05-01 | 341.00 | 342.70 | 334.34 | 337.77 | 333.63 | 691,000 |
| 2026-04-30 | 332.31 | 340.52 | 331.91 | 339.42 | 335.26 | 949,900 |
| 2026-04-29 | 339.87 | 341.12 | 326.54 | 332.31 | 328.24 | 1,627,400 |
| 2026-04-28 | 338.31 | 345.22 | 335.02 | 340.46 | 336.29 | 1,669,400 |
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.