Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	380.60	382.21	375.32	377.94	346.54	899,100
2020-05-11	369.15	382.73	365.03	377.49	346.12	10,278,800
2020-05-08	369.50	373.68	365.11	369.11	338.44	937,600
2020-05-07	371.00	371.97	364.13	367.17	336.66	1,312,200
2020-05-06	369.58	379.56	369.58	372.30	341.36	928,500
2020-05-05	362.44	372.84	357.10	371.46	340.59	778,000
2020-05-04	356.26	361.54	356.10	359.10	329.26	626,400
2020-05-01	358.67	364.59	356.13	357.30	327.61	794,100
2020-04-30	363.35	370.20	361.93	361.93	331.86	925,500
2020-04-29	356.01	367.30	349.09	362.01	331.93	868,000
2020-04-28	364.00	365.52	354.65	356.01	326.43	906,300
2020-04-27	369.64	374.62	361.57	362.03	331.95	791,500
2020-04-24	368.98	374.93	363.91	367.29	336.77	1,035,400
2020-04-23	379.91	380.10	359.00	369.64	338.93	2,095,500
2020-04-22	373.32	387.85	370.01	383.75	351.86	1,392,500
2020-04-21	370.48	377.34	360.24	365.22	334.87	696,700
2020-04-20	364.66	374.20	364.66	370.48	339.70	844,000
2020-04-17	362.58	366.00	355.42	362.97	332.81	715,400
2020-04-16	359.06	362.99	356.62	360.47	330.52	861,900
2020-04-15	355.09	360.58	353.39	354.62	325.15	703,300
2020-04-14	364.45	365.88	353.23	358.26	328.49	713,400
2020-04-13	344.55	357.97	338.71	355.14	325.63	755,400
2020-04-09	348.00	352.22	340.53	343.64	315.09	641,300
2020-04-08	338.89	344.97	333.19	343.83	315.26	688,100
2020-04-07	347.28	351.91	333.82	333.96	306.21	737,400
2020-04-06	340.00	340.84	330.43	338.52	310.39	805,300
2020-04-03	333.00	338.36	325.10	328.23	300.96	571,900
2020-04-02	330.22	341.57	321.50	333.45	305.74	772,300
2020-04-01	312.01	337.83	310.34	333.77	306.04	1,200,100
2020-03-31	325.00	330.84	321.00	324.07	297.14	2,097,000
2020-03-30	338.65	353.42	333.51	346.75	317.94	954,400
2020-03-27	328.83	341.99	326.06	338.74	310.59	646,200
2020-03-26	323.50	342.00	317.82	338.51	310.38	870,600
2020-03-25	345.48	349.68	320.81	321.45	294.74	963,100
2020-03-24	341.12	349.00	333.16	343.56	315.01	881,100
2020-03-23	310.91	336.80	294.21	323.87	296.96	1,340,500
2020-03-20	326.91	344.20	298.14	299.95	275.03	1,802,800
2020-03-19	292.00	337.22	289.34	323.14	296.29	1,423,000
2020-03-18	296.54	303.87	275.22	290.00	265.90	1,098,800
2020-03-17	291.64	314.96	282.03	298.74	273.92	1,183,400
2020-03-16	297.43	311.53	283.60	286.32	262.53	1,089,100
2020-03-13	328.39	329.08	297.32	316.63	290.32	1,208,600
2020-03-12	308.02	329.62	300.00	317.11	290.76	1,139,300
2020-03-11	338.30	344.72	332.03	332.66	304.30	889,500
2020-03-10	337.79	347.32	328.50	343.95	314.63	857,100
2020-03-09	321.56	340.18	314.00	336.67	307.97	1,267,600
2020-03-06	325.36	337.23	320.75	336.41	307.73	853,400
2020-03-05	338.18	340.59	329.16	333.03	304.64	828,400
2020-03-04	341.95	345.86	334.23	341.89	312.75	740,900
2020-03-03	349.48	350.00	336.19	339.47	310.53	846,700
2020-03-02	340.22	348.52	333.79	347.52	317.90	863,600
2020-02-28	341.10	345.72	333.91	339.46	310.52	2,077,600
2020-02-27	361.05	361.05	347.73	347.86	318.21	1,090,800
2020-02-26	371.87	377.33	366.38	366.67	335.41	1,107,200
2020-02-25	363.71	379.58	363.71	368.66	337.23	2,437,000
2020-02-24	355.51	366.89	354.63	363.01	332.07	1,221,900
2020-02-21	366.01	374.00	362.97	371.96	340.25	1,645,000
2020-02-20	362.03	381.86	356.96	373.16	341.35	5,009,700
2020-02-19	297.99	301.77	295.39	297.10	271.77	1,176,000
2020-02-18	293.24	297.21	291.87	295.78	270.57	873,800

← NewerPage 28 of 79 · 4,732 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.