Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	524.40	524.40	508.20	508.43	472.92	451,900
2022-01-06	518.57	532.32	512.02	524.41	487.78	329,900
2022-01-05	525.26	534.77	520.36	520.53	484.18	356,200
2022-01-04	553.22	555.00	530.79	535.28	497.90	517,900
2022-01-03	562.78	564.73	541.22	553.22	514.58	360,300
2021-12-31	557.79	567.57	556.50	564.33	524.92	297,400
2021-12-30	563.88	566.94	557.40	557.41	518.48	231,600
2021-12-29	557.80	565.94	556.71	562.40	523.12	258,400
2021-12-28	555.06	558.71	551.98	557.77	518.81	189,800
2021-12-27	547.30	561.92	546.54	557.21	518.29	477,600
2021-12-23	534.15	549.14	534.15	545.84	507.72	337,500
2021-12-22	531.14	536.11	527.36	534.83	497.48	298,000
2021-12-21	532.40	537.78	527.95	529.96	492.95	415,800
2021-12-20	527.32	531.23	522.32	530.61	493.55	301,500
2021-12-17	531.22	534.41	527.00	528.38	491.48	645,100
2021-12-16	527.17	534.31	520.45	532.20	495.03	361,200
2021-12-15	510.92	525.40	507.44	523.92	487.33	515,000
2021-12-14	531.13	536.12	522.15	523.15	486.61	429,600
2021-12-13	533.40	540.96	530.49	537.36	498.96	448,600
2021-12-10	531.91	535.81	529.27	534.42	496.23	315,700
2021-12-09	533.79	537.18	528.84	530.29	492.39	274,200
2021-12-08	538.95	546.93	531.60	534.17	495.99	346,600
2021-12-07	521.20	537.83	519.48	537.43	499.02	404,200
2021-12-06	523.63	523.63	514.84	517.08	480.13	320,500
2021-12-03	527.03	527.53	517.53	521.77	484.48	293,800
2021-12-02	512.10	527.65	511.57	525.00	487.48	363,800
2021-12-01	519.63	528.43	511.12	511.65	475.08	342,600
2021-11-30	532.48	538.03	522.26	524.14	486.68	901,100
2021-11-29	528.97	539.19	525.59	533.95	495.79	323,900
2021-11-26	534.00	540.56	528.34	529.88	492.01	205,400
2021-11-24	531.88	538.50	529.00	533.98	495.82	209,600
2021-11-23	534.20	536.63	526.30	531.91	493.90	277,800
2021-11-22	532.99	538.81	528.76	533.36	495.24	298,800
2021-11-19	546.17	549.51	534.42	535.59	497.31	615,400
2021-11-18	533.14	536.90	529.99	536.83	498.46	342,000
2021-11-17	524.04	534.29	521.86	531.48	493.50	404,600
2021-11-16	516.96	527.34	514.75	525.25	487.71	411,800
2021-11-15	515.00	522.98	507.02	517.32	480.35	762,800
2021-11-12	509.21	522.06	507.17	513.30	476.62	784,100
2021-11-11	494.37	507.17	493.06	506.96	470.73	498,900
2021-11-10	495.19	499.08	492.60	495.15	459.76	244,500
2021-11-09	499.88	508.80	496.75	498.49	462.86	453,300
2021-11-08	493.76	497.33	487.42	496.67	461.17	257,800
2021-11-05	505.76	507.21	492.42	495.88	460.44	486,300
2021-11-04	487.73	509.90	486.48	509.38	472.98	596,200
2021-11-03	487.63	489.49	480.55	485.26	450.58	364,300
2021-11-02	488.06	490.03	478.36	486.87	452.07	462,500
2021-11-01	489.68	489.68	479.39	487.38	452.55	457,100
2021-10-29	478.38	490.14	474.03	488.97	454.02	351,800
2021-10-28	480.30	482.53	473.82	479.33	445.07	473,200
2021-10-27	469.38	482.12	468.00	480.27	445.95	571,400
2021-10-26	467.52	469.68	462.53	465.78	432.49	362,900
2021-10-25	464.25	469.78	460.81	466.24	432.92	293,500
2021-10-22	467.81	472.36	463.48	464.33	431.15	408,600
2021-10-21	460.65	468.31	456.82	467.96	434.52	457,000
2021-10-20	465.17	468.91	455.12	458.58	425.81	576,400
2021-10-19	460.24	467.88	456.85	465.37	432.11	519,100
2021-10-18	458.02	467.27	456.51	459.90	427.03	762,800
2021-10-15	473.89	475.00	453.34	454.91	422.40	1,369,200
2021-10-14	461.00	489.89	455.96	477.48	443.36	1,518,300

← NewerPage 21 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.