Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	385.65	392.75	382.19	386.72	356.01	484,700
2020-10-28	394.85	394.85	383.64	384.00	353.51	719,000
2020-10-27	396.97	398.71	392.54	397.03	365.50	421,800
2020-10-26	393.08	396.74	389.55	394.61	363.28	500,700
2020-10-23	390.00	394.54	386.33	394.10	362.81	466,400
2020-10-22	390.00	393.46	387.18	391.74	360.63	442,200
2020-10-21	393.67	393.71	388.81	389.95	358.99	523,400
2020-10-20	394.57	397.81	391.77	394.41	363.09	487,100
2020-10-19	400.73	400.73	393.55	394.89	363.53	380,300
2020-10-16	401.72	403.67	396.40	399.45	367.73	530,600
2020-10-15	402.61	405.63	400.21	401.84	369.93	664,500
2020-10-14	408.41	411.40	402.57	403.21	371.19	871,500
2020-10-13	393.62	407.88	392.73	407.72	375.35	1,255,300
2020-10-12	392.00	395.94	388.02	392.58	361.41	1,207,400
2020-10-09	403.00	404.55	386.64	390.95	359.91	2,517,000
2020-10-08	405.90	410.92	394.90	401.01	369.17	3,793,100
2020-10-07	429.80	433.45	425.77	431.05	396.82	952,600
2020-10-06	426.55	433.52	425.37	427.53	393.58	646,900
2020-10-05	433.66	435.58	423.99	424.94	391.20	1,024,200
2020-10-02	425.51	435.14	424.51	433.78	399.34	431,700
2020-10-01	427.11	430.91	424.53	426.99	393.09	528,300
2020-09-30	425.00	428.00	421.77	425.28	391.51	464,800
2020-09-29	422.20	428.54	420.65	423.46	389.84	390,700
2020-09-28	416.44	423.11	414.88	421.54	388.07	415,800
2020-09-25	414.60	418.28	410.38	418.08	384.88	346,100
2020-09-24	413.25	417.55	408.55	413.30	380.48	462,200
2020-09-23	414.57	421.15	409.77	413.54	380.70	577,600
2020-09-22	404.96	414.92	400.90	413.75	380.90	560,100
2020-09-21	395.44	405.96	392.08	404.97	372.81	655,100
2020-09-18	393.41	398.05	388.90	397.59	366.02	779,800
2020-09-17	386.72	395.44	385.83	395.07	363.70	524,200
2020-09-16	390.72	394.01	385.98	385.98	355.33	411,400
2020-09-15	389.74	394.72	387.39	389.52	358.59	444,200
2020-09-14	395.45	397.59	385.26	388.52	357.67	521,900
2020-09-11	401.39	401.98	392.94	394.68	362.62	720,000
2020-09-10	383.94	395.18	383.13	388.97	357.38	728,300
2020-09-09	382.50	387.69	380.48	382.07	351.04	594,300
2020-09-08	381.57	386.65	376.11	376.32	345.75	683,100
2020-09-04	397.61	401.20	376.33	381.81	350.80	857,900
2020-09-03	403.00	403.31	389.64	397.50	365.21	802,500
2020-09-02	409.86	413.18	402.62	403.60	370.82	585,400
2020-09-01	408.44	411.72	405.65	410.15	376.84	502,500
2020-08-31	418.00	418.28	407.16	408.96	375.74	670,700
2020-08-28	414.77	419.37	412.01	415.98	382.19	321,800
2020-08-27	418.09	422.95	416.30	416.32	382.51	370,200
2020-08-26	417.56	419.72	414.92	418.09	384.13	349,500
2020-08-25	418.23	419.84	411.06	419.36	385.30	379,900
2020-08-24	423.02	424.72	416.77	418.99	384.96	456,000
2020-08-21	419.94	423.55	416.73	419.70	385.61	368,200
2020-08-20	413.33	419.66	412.82	418.33	384.35	511,100
2020-08-19	413.45	416.30	408.02	414.23	380.59	612,300
2020-08-18	410.00	413.73	406.17	411.45	378.03	439,300
2020-08-17	401.00	409.80	401.00	409.39	376.14	840,600
2020-08-14	399.98	400.90	393.67	398.99	366.58	341,600
2020-08-13	394.38	399.48	392.26	399.04	366.63	580,800
2020-08-12	390.36	395.95	388.02	392.67	360.78	413,900
2020-08-11	384.00	391.18	381.87	388.65	357.08	453,700
2020-08-10	389.56	391.92	384.40	385.93	354.58	410,300
2020-08-07	392.58	393.85	385.00	389.12	357.51	472,400
2020-08-06	392.19	395.24	390.92	392.55	360.67	312,500

← NewerPage 26 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.