Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	394.00	403.28	391.02	391.17	364.89	572,000
2022-04-04	398.00	404.85	393.28	403.79	376.66	586,500
2022-04-01	405.36	405.78	390.23	397.18	370.50	628,500
2022-03-31	408.76	410.06	404.70	407.01	379.66	740,900
2022-03-30	412.03	413.35	402.97	406.27	378.97	345,700
2022-03-29	402.46	414.52	401.63	412.01	384.33	525,600
2022-03-28	397.58	399.63	388.34	399.07	372.26	501,000
2022-03-25	393.97	394.74	386.23	394.74	368.22	488,400
2022-03-24	394.90	394.90	386.56	393.20	366.78	289,500
2022-03-23	396.56	397.71	390.14	393.94	367.47	322,600
2022-03-22	400.86	401.64	394.21	396.83	370.17	497,400
2022-03-21	415.33	418.52	396.18	400.05	373.17	438,900
2022-03-18	409.82	416.47	409.82	415.66	387.73	431,000
2022-03-17	405.00	410.51	402.47	409.46	381.95	294,400
2022-03-16	393.14	405.52	391.13	405.47	378.23	453,200
2022-03-15	387.42	393.97	386.76	389.91	363.71	311,100
2022-03-14	385.96	393.37	381.24	386.18	360.23	279,500
2022-03-11	393.64	395.62	383.31	386.37	359.39	332,800
2022-03-10	395.20	396.00	388.35	393.14	365.68	254,800
2022-03-09	393.75	401.62	389.27	397.19	369.45	573,300
2022-03-08	396.00	410.15	391.88	393.15	365.69	412,300
2022-03-07	413.67	417.94	400.06	400.07	372.13	546,200
2022-03-04	402.66	414.75	400.79	413.71	384.82	474,500
2022-03-03	425.13	425.13	401.84	402.67	374.55	528,900
2022-03-02	425.33	430.94	414.02	423.25	393.69	668,600
2022-03-01	394.50	448.99	391.63	432.21	402.02	1,499,300
2022-02-28	423.35	434.53	420.62	432.21	402.02	772,100
2022-02-25	417.09	430.25	406.04	429.98	399.95	560,700
2022-02-24	394.25	419.78	390.34	417.41	388.26	624,400
2022-02-23	423.89	424.38	397.19	402.09	374.01	1,100,300
2022-02-22	432.73	435.97	420.37	422.11	392.63	393,900
2022-02-18	432.16	441.17	432.16	435.62	405.20	371,500
2022-02-17	429.89	438.06	427.97	430.53	400.46	370,800
2022-02-16	429.07	434.00	425.33	433.34	403.07	339,900
2022-02-15	431.77	434.76	429.18	432.00	401.83	343,500
2022-02-14	432.78	435.10	425.79	430.71	400.63	276,600
2022-02-11	440.16	442.08	428.57	431.52	401.38	344,800
2022-02-10	434.99	447.62	433.40	438.58	407.95	548,400
2022-02-09	443.97	449.45	439.56	444.76	413.70	372,000
2022-02-08	433.27	441.49	430.52	438.73	408.09	325,200
2022-02-07	439.77	441.19	433.43	434.36	404.02	362,600
2022-02-04	444.14	446.56	432.00	438.07	407.47	353,600
2022-02-03	448.04	452.51	439.73	443.79	412.80	411,000
2022-02-02	460.54	463.72	450.79	451.94	420.38	481,700
2022-02-01	456.04	461.21	450.10	458.30	426.29	520,500
2022-01-31	442.73	455.44	439.53	454.65	422.90	497,500
2022-01-28	428.98	441.01	423.04	441.01	410.21	437,300
2022-01-27	425.20	437.01	423.18	429.58	399.58	458,800
2022-01-26	441.81	445.03	421.38	423.70	394.11	480,100
2022-01-25	449.06	450.72	435.51	436.36	405.88	576,200
2022-01-24	431.87	457.06	429.82	456.24	424.38	710,700
2022-01-21	450.00	454.67	433.56	434.81	404.44	986,200
2022-01-20	471.83	473.01	451.80	452.27	420.68	506,000
2022-01-19	467.73	474.92	465.78	469.39	436.61	551,500
2022-01-18	467.27	469.26	460.67	466.46	433.88	685,400
2022-01-14	470.76	473.48	460.45	473.04	440.00	999,900
2022-01-13	486.89	491.42	479.34	481.40	447.78	724,600
2022-01-12	483.72	490.37	480.33	486.89	452.88	537,100
2022-01-11	503.66	509.01	485.67	486.42	452.45	832,000
2022-01-10	501.81	504.51	489.15	502.65	467.54	769,100

← NewerPage 20 of 79 · 4,731 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.