Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	479.72	480.46	474.03	476.28	442.24	629,700
2021-10-12	481.37	483.16	476.13	480.05	445.74	413,500
2021-10-11	477.88	484.46	472.43	479.48	445.21	359,600
2021-10-08	484.58	488.39	479.64	480.32	445.99	327,800
2021-10-07	482.20	491.18	481.29	482.71	448.21	484,100
2021-10-06	473.67	483.78	470.69	482.66	448.17	469,400
2021-10-05	471.35	477.84	470.23	474.62	440.70	357,500
2021-10-04	474.00	474.98	468.77	470.91	437.25	465,900
2021-10-01	479.02	479.02	470.33	475.07	441.12	380,700
2021-09-30	484.44	487.16	476.25	476.96	442.87	485,500
2021-09-29	486.66	488.36	482.42	483.00	448.48	248,300
2021-09-28	487.20	488.66	482.46	484.91	450.25	368,000
2021-09-27	489.21	493.36	484.15	487.23	452.41	356,600
2021-09-24	493.40	495.00	486.02	489.84	454.83	357,200
2021-09-23	497.88	498.88	492.50	492.81	457.59	252,100
2021-09-22	500.68	500.68	491.25	495.52	460.11	428,100
2021-09-21	496.15	503.60	495.31	498.15	462.55	349,500
2021-09-20	502.15	504.45	493.84	497.06	461.54	396,200
2021-09-17	509.29	512.15	501.52	503.54	467.55	908,000
2021-09-16	506.94	512.71	502.55	511.21	474.67	402,300
2021-09-15	506.74	509.48	501.36	505.56	469.43	354,900
2021-09-14	511.95	511.95	505.44	506.96	470.73	277,300
2021-09-13	510.92	513.03	504.66	511.10	473.70	441,200
2021-09-10	515.82	516.48	510.41	510.87	473.49	323,000
2021-09-09	522.27	525.77	515.01	516.12	478.35	255,600
2021-09-08	515.08	522.22	512.85	521.37	483.22	319,200
2021-09-07	514.39	516.36	508.48	514.02	476.41	446,800
2021-09-03	516.08	520.98	512.23	514.50	476.85	373,000
2021-09-02	519.17	519.17	512.56	517.29	479.44	286,100
2021-09-01	515.02	517.47	508.47	515.40	477.68	343,600
2021-08-31	517.98	520.58	515.69	516.89	479.07	299,800
2021-08-30	511.87	520.11	511.87	517.25	479.40	272,200
2021-08-27	508.03	513.06	508.03	511.87	474.41	238,700
2021-08-26	512.46	514.49	508.44	510.59	473.23	238,200
2021-08-25	502.48	512.55	501.48	512.14	474.66	417,000
2021-08-24	510.00	510.00	500.43	501.58	464.88	377,900
2021-08-23	510.04	516.48	505.00	509.52	472.24	397,800
2021-08-20	518.24	518.36	507.03	509.52	472.24	761,100
2021-08-19	523.60	525.15	515.72	518.32	480.39	263,400
2021-08-18	525.50	533.78	523.75	525.62	487.16	335,700
2021-08-17	513.34	531.60	512.54	527.75	489.13	638,400
2021-08-16	518.12	518.19	512.35	513.19	475.64	332,200
2021-08-13	515.75	518.66	512.35	517.02	479.19	462,000
2021-08-12	514.73	518.74	513.89	516.48	478.69	303,400
2021-08-11	518.00	523.49	514.36	515.33	477.62	263,900
2021-08-10	529.63	530.97	517.72	518.93	480.96	315,800
2021-08-09	531.08	533.12	525.45	529.47	490.73	258,900
2021-08-06	536.05	537.77	531.65	533.44	494.40	254,000
2021-08-05	535.32	538.51	529.37	535.48	496.30	261,800
2021-08-04	541.90	542.61	536.11	536.68	497.41	407,900
2021-08-03	531.00	543.57	530.56	540.47	500.92	460,300
2021-08-02	527.37	533.45	522.16	530.36	491.55	330,000
2021-07-30	526.19	531.57	523.71	525.49	487.04	348,800
2021-07-29	524.97	530.78	524.75	526.17	487.67	449,500
2021-07-28	533.18	536.31	523.33	524.57	486.18	546,000
2021-07-27	535.52	543.14	534.17	538.01	498.64	499,200
2021-07-26	523.82	538.57	522.67	534.32	495.22	660,700
2021-07-23	541.99	542.52	519.47	525.45	487.00	1,342,100
2021-07-22	484.99	548.72	484.00	538.82	499.39	3,038,100
2021-07-21	475.49	476.45	465.93	470.37	435.95	615,800

← NewerPage 22 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.