Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	376.87	381.00	371.04	376.91	347.69	635,700
2021-01-26	378.50	380.99	374.00	378.84	349.47	581,500
2021-01-25	381.24	384.00	376.65	378.49	349.15	424,200
2021-01-22	381.57	381.57	375.86	380.37	350.88	341,400
2021-01-21	379.00	382.74	376.00	381.12	351.57	500,600
2021-01-20	373.50	379.23	371.00	379.00	349.62	412,800
2021-01-19	377.90	379.62	372.58	372.65	343.76	510,400
2021-01-15	374.80	377.23	371.34	375.23	346.14	494,800
2021-01-14	385.43	385.43	373.64	373.80	344.82	655,800
2021-01-13	385.00	387.89	381.82	381.86	352.26	443,000
2021-01-12	391.91	394.31	384.20	385.50	355.61	561,900
2021-01-11	389.51	397.40	387.95	390.54	360.26	629,800
2021-01-08	382.28	388.94	381.19	388.83	358.69	491,500
2021-01-07	378.11	387.29	378.11	383.19	353.48	528,900
2021-01-06	378.01	385.70	377.42	384.87	355.03	629,700
2021-01-05	378.00	382.22	377.81	381.34	351.78	547,100
2021-01-04	383.00	383.30	377.02	379.50	350.08	663,400
2020-12-31	384.60	385.40	379.62	383.46	353.73	425,700
2020-12-30	385.70	389.88	383.62	384.62	354.80	491,900
2020-12-29	399.04	400.00	382.43	384.36	354.56	929,400
2020-12-28	400.11	403.62	396.54	400.18	369.16	587,600
2020-12-24	402.52	404.56	395.66	396.73	365.97	184,300
2020-12-23	398.00	404.57	396.18	403.75	372.45	566,900
2020-12-22	396.37	398.72	392.71	398.72	367.81	438,500
2020-12-21	392.68	398.47	389.40	397.18	366.39	527,800
2020-12-18	396.99	398.11	392.50	396.71	365.95	997,100
2020-12-17	385.72	395.69	384.47	395.16	364.52	804,700
2020-12-16	386.40	387.76	381.70	382.52	352.86	515,000
2020-12-15	384.51	389.05	383.28	384.68	354.86	505,900
2020-12-14	382.00	387.58	381.51	383.23	353.52	512,300
2020-12-11	386.92	387.12	381.97	383.37	352.93	350,300
2020-12-10	382.87	386.69	379.42	386.05	355.40	424,300
2020-12-09	387.33	390.00	384.11	384.97	354.40	391,100
2020-12-08	386.08	389.21	383.82	386.69	355.99	360,700
2020-12-07	383.38	392.04	382.42	384.55	354.02	594,700
2020-12-04	383.45	385.87	382.55	382.99	352.58	390,800
2020-12-03	387.95	391.48	383.08	383.38	352.94	393,600
2020-12-02	393.00	394.31	386.77	387.83	357.04	442,100
2020-12-01	391.00	393.27	386.90	391.75	360.64	605,600
2020-11-30	388.58	393.08	386.10	392.57	361.40	948,800
2020-11-27	387.00	392.49	385.02	390.47	359.47	283,100
2020-11-25	384.78	385.41	380.91	383.44	352.99	369,600
2020-11-24	387.36	387.36	379.52	383.13	352.71	662,200
2020-11-23	391.00	393.99	385.18	387.21	356.46	487,400
2020-11-20	386.87	390.90	384.50	389.56	358.63	395,600
2020-11-19	384.31	387.68	383.01	385.04	354.47	392,600
2020-11-18	385.66	387.30	382.31	382.46	352.09	382,000
2020-11-17	385.46	391.31	384.41	384.47	353.94	381,400
2020-11-16	384.29	392.65	383.01	384.82	354.26	669,000
2020-11-13	390.17	393.79	387.71	389.60	358.66	321,300
2020-11-12	394.63	401.00	386.85	390.55	359.54	608,000
2020-11-11	383.76	396.14	383.04	394.67	363.33	647,600
2020-11-10	375.00	386.92	370.26	381.67	351.36	811,200
2020-11-09	387.21	389.50	369.22	376.55	346.65	1,336,800
2020-11-06	394.01	402.33	390.51	399.85	368.10	477,600
2020-11-05	393.84	398.25	390.88	396.22	364.76	616,300
2020-11-04	386.72	394.47	384.00	392.52	361.35	473,500
2020-11-03	379.62	386.35	377.12	383.24	352.81	467,200
2020-11-02	377.79	380.35	370.57	376.03	346.17	601,200
2020-10-30	385.00	386.76	373.43	378.32	348.28	689,700

← NewerPage 25 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.