Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	389.97	394.50	388.60	393.44	361.48	535,700
2020-08-04	385.00	392.03	383.54	391.86	360.03	441,100
2020-08-03	387.45	393.96	382.00	387.03	355.59	558,500
2020-07-31	384.92	387.12	377.96	386.61	355.21	640,200
2020-07-30	383.00	386.04	379.68	384.53	353.30	678,800
2020-07-29	387.19	389.30	384.30	385.15	353.87	435,900
2020-07-28	389.54	390.83	384.77	385.42	354.12	476,800
2020-07-27	390.62	394.89	387.11	389.61	357.97	549,600
2020-07-24	379.48	387.23	376.58	386.91	355.48	549,100
2020-07-23	389.99	390.60	377.90	381.32	350.35	618,000
2020-07-22	388.47	395.22	387.41	389.12	357.51	568,000
2020-07-21	395.00	395.64	386.56	387.81	356.31	553,700
2020-07-20	391.10	394.68	385.13	391.43	359.64	660,900
2020-07-17	410.00	410.00	388.00	390.22	358.53	1,182,700
2020-07-16	404.00	422.15	403.69	407.52	374.42	1,322,100
2020-07-15	401.00	417.34	399.43	413.68	380.08	1,158,900
2020-07-14	400.43	405.43	390.58	402.30	369.62	886,600
2020-07-13	402.00	417.15	401.24	401.38	368.78	1,170,000
2020-07-10	387.00	398.91	383.71	398.31	365.96	861,600
2020-07-09	386.07	387.34	378.38	385.50	354.19	546,300
2020-07-08	381.72	385.43	381.46	384.14	352.94	494,600
2020-07-07	384.74	388.73	380.88	381.14	350.18	717,300
2020-07-06	378.00	387.01	376.21	385.00	353.73	669,100
2020-07-02	377.54	379.99	372.12	374.09	343.71	415,200
2020-07-01	371.42	377.02	369.60	375.71	345.19	436,200
2020-06-30	368.89	371.02	363.50	369.44	339.43	752,500
2020-06-29	365.16	370.35	362.00	369.17	339.19	485,000
2020-06-26	374.55	375.25	364.37	365.81	336.10	795,600
2020-06-25	373.72	376.27	369.32	373.70	343.35	482,900
2020-06-24	377.91	381.88	372.82	375.48	344.98	549,600
2020-06-23	387.79	388.48	376.80	377.55	346.88	478,400
2020-06-22	377.04	387.10	376.05	384.63	353.39	534,900
2020-06-19	380.81	381.00	373.59	378.41	347.67	898,700
2020-06-18	380.93	381.63	374.00	375.55	345.05	463,200
2020-06-17	375.34	382.84	374.73	380.67	349.75	674,000
2020-06-16	380.05	381.18	371.05	374.86	344.41	771,900
2020-06-15	376.57	378.68	368.82	377.92	347.22	925,800
2020-06-12	385.32	387.19	365.95	378.15	347.44	1,042,400
2020-06-11	387.00	394.99	382.18	382.79	350.98	786,300
2020-06-10	383.28	393.00	380.41	392.32	359.72	849,100
2020-06-09	376.94	385.42	374.95	382.22	350.46	818,600
2020-06-08	371.80	377.54	370.83	375.82	344.59	640,800
2020-06-05	381.68	382.34	371.86	376.41	345.13	715,500
2020-06-04	390.40	394.36	379.53	382.78	350.97	697,700
2020-06-03	387.00	391.00	385.00	390.14	357.72	609,600
2020-06-02	386.63	387.49	381.13	384.86	352.88	660,200
2020-06-01	385.59	394.39	383.20	383.58	351.71	972,400
2020-05-29	370.26	386.51	369.74	385.84	353.78	1,122,300
2020-05-28	375.96	375.96	364.57	365.55	335.17	694,000
2020-05-27	363.72	375.21	360.02	373.97	342.90	1,285,900
2020-05-26	374.95	375.37	360.13	360.16	330.23	866,000
2020-05-22	376.46	378.25	367.54	372.10	341.18	639,800
2020-05-21	377.40	378.80	372.98	375.24	344.06	443,500
2020-05-20	373.00	377.40	371.69	377.24	345.89	754,100
2020-05-19	363.00	372.32	361.41	370.01	339.26	619,200
2020-05-18	378.74	378.74	361.06	364.50	334.21	1,017,700
2020-05-15	372.14	376.08	369.42	376.04	344.79	584,500
2020-05-14	383.88	385.97	372.51	376.01	344.77	741,100
2020-05-13	379.73	385.34	376.52	384.96	352.97	1,074,900
2020-05-12	380.60	382.21	375.32	377.94	346.54	899,100

← NewerPage 27 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.