Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	399.55	401.02	395.50	397.71	367.84	368,300
2021-04-22	396.05	400.58	393.50	398.76	368.81	429,400
2021-04-21	398.14	398.14	393.59	394.80	365.15	348,200
2021-04-20	398.28	402.16	396.51	398.05	368.16	563,600
2021-04-19	393.58	399.39	393.58	397.96	368.07	407,700
2021-04-16	395.00	396.01	392.31	394.83	365.18	253,500
2021-04-15	392.00	393.43	388.40	392.99	363.48	454,000
2021-04-14	394.61	396.27	387.62	390.64	361.30	401,400
2021-04-13	392.22	397.33	391.08	394.93	365.27	494,900
2021-04-12	391.07	392.57	387.35	390.62	361.28	420,000
2021-04-09	382.87	390.43	382.68	390.35	361.03	440,600
2021-04-08	385.50	387.01	381.15	383.92	355.09	362,200
2021-04-07	380.25	383.97	377.35	382.30	353.59	282,800
2021-04-06	374.37	384.00	372.81	380.68	352.09	510,000
2021-04-05	373.00	373.75	367.29	371.64	343.73	701,700
2021-04-01	370.00	376.73	367.48	373.38	345.34	567,600
2021-03-31	369.53	372.34	366.77	367.79	340.17	513,700
2021-03-30	370.60	370.98	365.58	368.13	340.48	548,900
2021-03-29	372.41	377.98	370.03	372.08	344.14	460,400
2021-03-26	366.25	372.05	365.05	371.84	343.91	483,100
2021-03-25	366.12	368.45	364.01	367.60	339.99	627,800
2021-03-24	374.01	374.03	363.57	366.22	338.72	751,400
2021-03-23	369.71	374.94	367.68	374.42	346.30	608,500
2021-03-22	363.71	370.32	363.50	369.32	341.58	555,400
2021-03-19	365.40	366.58	361.74	363.70	336.39	898,200
2021-03-18	360.76	364.46	355.27	363.82	336.50	583,900
2021-03-17	363.22	364.38	359.31	363.25	335.97	646,400
2021-03-16	365.07	367.62	362.34	366.01	338.52	687,700
2021-03-15	361.75	363.17	357.50	362.97	335.71	758,300
2021-03-12	353.73	361.63	353.23	361.11	333.99	683,100
2021-03-11	358.75	362.45	355.09	358.37	330.59	990,600
2021-03-10	356.63	360.74	352.46	357.93	330.18	1,581,900
2021-03-09	339.36	354.61	337.08	354.08	326.63	1,405,000
2021-03-08	330.00	336.60	325.63	333.51	307.65	991,200
2021-03-05	330.19	331.39	319.71	330.24	304.64	736,000
2021-03-04	332.93	338.92	326.66	330.53	304.91	768,500
2021-03-03	340.98	342.64	332.28	332.73	306.93	802,000
2021-03-02	345.57	347.50	340.94	343.01	316.42	592,200
2021-03-01	349.56	349.60	344.52	345.06	318.31	1,157,600
2021-02-26	339.26	348.64	337.10	346.51	319.65	1,340,600
2021-02-25	340.00	344.19	331.22	339.00	312.72	2,628,600
2021-02-24	367.35	368.47	360.01	364.59	336.32	624,800
2021-02-23	364.00	369.03	358.36	366.74	338.31	639,000
2021-02-22	371.00	371.99	361.19	365.16	336.85	768,900
2021-02-19	378.08	378.24	371.00	371.46	342.66	501,100
2021-02-18	375.67	378.90	374.46	377.14	347.90	302,900
2021-02-17	377.10	377.10	370.67	376.49	347.30	534,200
2021-02-16	386.17	387.46	377.68	377.92	348.62	469,600
2021-02-12	385.07	388.05	382.31	385.17	355.31	355,200
2021-02-11	383.27	385.94	380.99	385.20	355.34	462,100
2021-02-10	384.02	386.48	381.09	382.06	352.44	465,800
2021-02-09	380.30	384.30	379.04	382.96	353.27	399,700
2021-02-08	375.29	380.49	374.51	380.06	350.60	443,500
2021-02-05	374.07	382.10	373.49	377.23	347.99	518,600
2021-02-04	373.77	374.47	371.00	373.00	344.08	456,500
2021-02-03	376.68	379.85	372.00	373.33	344.39	495,500
2021-02-02	374.60	382.87	373.64	377.22	347.98	460,200
2021-02-01	370.00	375.99	368.25	371.42	342.63	471,700
2021-01-29	371.33	376.98	369.71	370.76	342.02	506,300
2021-01-28	378.24	378.24	366.50	371.60	342.79	763,200

← NewerPage 24 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.