Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	475.83	478.55	471.28	474.97	440.21	593,000
2021-07-19	483.35	484.69	473.81	478.49	443.48	578,600
2021-07-16	486.44	489.48	481.40	482.68	447.36	420,700
2021-07-15	488.20	488.64	482.13	484.84	449.36	454,800
2021-07-14	485.19	488.22	482.79	485.32	449.81	280,300
2021-07-13	480.04	491.42	479.23	485.68	450.14	476,500
2021-07-12	480.00	482.61	478.67	480.11	444.98	383,700
2021-07-09	476.25	479.67	475.10	477.56	442.61	427,200
2021-07-08	474.57	478.57	472.02	474.55	439.82	537,500
2021-07-07	477.39	479.27	471.85	478.18	443.19	432,300
2021-07-06	469.88	477.85	469.88	476.61	441.73	466,400
2021-07-02	468.57	475.57	466.26	474.24	439.54	404,000
2021-07-01	466.74	467.61	461.26	466.02	431.92	440,500
2021-06-30	465.22	469.25	463.94	466.49	432.35	747,800
2021-06-29	463.01	466.66	460.81	463.45	429.54	439,200
2021-06-28	458.46	464.30	457.22	463.53	429.61	451,400
2021-06-25	458.00	464.56	456.45	457.98	424.47	960,600
2021-06-24	460.26	466.61	458.46	459.81	426.16	480,400
2021-06-23	458.28	460.63	454.64	456.75	423.33	406,300
2021-06-22	459.81	462.16	458.24	459.82	426.17	452,700
2021-06-21	460.95	465.15	457.83	459.46	425.84	624,800
2021-06-18	455.98	462.10	453.64	460.19	426.52	1,148,500
2021-06-17	448.89	462.23	448.89	457.20	423.74	595,400
2021-06-16	447.02	449.07	445.38	447.59	414.84	626,400
2021-06-15	450.15	450.41	444.41	445.76	413.14	404,800
2021-06-14	450.58	451.93	445.89	448.16	415.37	473,000
2021-06-11	447.94	453.81	447.94	452.96	418.94	459,100
2021-06-10	442.93	449.94	442.93	448.43	414.75	446,100
2021-06-09	442.86	446.88	442.40	442.71	409.46	331,600
2021-06-08	439.99	452.97	439.26	443.36	410.06	684,500
2021-06-07	432.08	438.42	430.29	437.92	405.03	519,300
2021-06-04	426.25	431.16	425.46	431.14	398.76	516,400
2021-06-03	426.24	428.99	424.19	425.12	393.19	418,000
2021-06-02	423.62	429.31	422.05	426.20	394.19	552,000
2021-06-01	430.33	430.94	422.30	423.00	391.23	434,800
2021-05-28	421.23	429.40	421.23	426.87	394.81	458,400
2021-05-27	421.94	426.14	418.79	423.97	392.13	471,700
2021-05-26	421.64	424.64	419.28	420.69	389.10	429,300
2021-05-25	416.52	422.33	414.00	421.04	389.42	702,400
2021-05-24	429.19	433.14	420.69	420.90	389.29	695,700
2021-05-21	429.50	432.07	425.74	427.65	395.53	870,900
2021-05-20	430.30	437.62	428.35	428.94	396.73	1,039,100
2021-05-19	429.36	434.89	424.46	431.95	399.51	564,800
2021-05-18	433.78	441.79	432.68	432.86	400.35	695,500
2021-05-17	428.20	435.08	428.20	432.86	400.35	713,800
2021-05-14	424.31	430.08	423.51	427.29	395.20	636,200
2021-05-13	425.28	431.66	422.29	422.40	390.68	594,900
2021-05-12	420.00	447.50	419.24	425.44	393.49	1,772,100
2021-05-11	428.62	430.01	419.49	422.34	390.62	730,300
2021-05-10	432.58	435.50	428.34	431.07	398.70	596,700
2021-05-07	430.60	434.26	430.60	432.47	399.99	566,000
2021-05-06	434.48	436.52	428.44	430.03	397.73	525,200
2021-05-05	436.00	436.96	428.10	431.89	399.46	713,100
2021-05-04	430.82	436.63	430.00	433.99	401.40	744,300
2021-05-03	426.80	435.67	424.64	433.59	401.03	793,500
2021-04-30	415.98	428.78	415.74	422.34	390.62	733,900
2021-04-29	401.44	419.36	391.26	415.98	384.74	1,139,000
2021-04-28	401.03	408.74	399.47	403.95	373.61	904,100
2021-04-27	400.02	403.38	399.49	401.03	370.91	456,600
2021-04-26	398.94	402.67	395.61	400.21	370.15	434,800

← NewerPage 23 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.