Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	285.97	293.15	284.01	291.60	266.74	780,600
2020-02-13	279.37	287.21	279.37	286.03	261.65	520,700
2020-02-12	275.52	282.97	274.99	281.03	257.07	891,300
2020-02-11	275.00	278.00	273.59	275.75	252.24	752,400
2020-02-10	275.52	276.95	273.60	274.85	251.42	684,800
2020-02-07	284.46	284.46	274.32	275.51	252.02	1,368,200
2020-02-06	278.37	280.71	275.35	279.41	255.59	796,200
2020-02-05	275.00	278.99	274.16	278.01	254.31	1,080,600
2020-02-04	272.65	274.54	271.65	273.40	250.09	1,057,000
2020-02-03	282.51	282.95	270.08	270.75	247.67	926,300
2020-01-31	282.95	282.95	276.86	281.75	257.73	738,300
2020-01-30	284.02	284.95	280.02	282.40	258.33	645,600
2020-01-29	285.10	286.97	282.07	285.47	261.14	361,500
2020-01-28	283.07	287.12	283.07	284.18	259.96	328,100
2020-01-27	282.08	287.20	281.22	282.89	258.78	756,300
2020-01-24	289.25	289.25	280.66	285.10	260.80	479,100
2020-01-23	285.49	289.01	284.50	288.02	263.47	518,600
2020-01-22	286.53	288.82	285.61	285.91	261.54	456,300
2020-01-21	286.46	286.66	282.34	285.11	260.81	625,300
2020-01-17	287.36	288.87	285.63	286.47	262.05	475,900
2020-01-16	289.31	290.93	286.95	287.36	262.86	494,800
2020-01-15	284.97	292.58	284.79	288.57	263.97	619,200
2020-01-14	284.03	291.00	284.03	285.12	260.82	783,800
2020-01-13	289.57	290.71	283.37	284.00	259.79	726,200
2020-01-10	290.78	291.35	287.10	289.09	264.45	933,400
2020-01-09	292.29	293.66	287.78	288.90	264.27	994,000
2020-01-08	291.19	292.20	288.88	290.56	265.79	543,000
2020-01-07	291.70	293.25	290.88	291.85	266.97	501,000
2020-01-06	294.00	294.38	291.78	293.95	268.89	525,400
2020-01-03	291.72	295.26	290.78	294.67	269.55	490,800
2020-01-02	293.79	295.10	292.13	293.40	268.39	500,000
2019-12-31	292.69	295.97	292.69	293.78	268.74	519,000
2019-12-30	292.41	294.26	290.68	293.25	268.25	451,600
2019-12-27	293.26	294.21	291.44	292.31	267.39	455,800
2019-12-26	290.31	294.05	288.85	292.24	267.33	276,100
2019-12-24	288.26	290.69	287.55	289.64	264.95	265,100
2019-12-23	292.42	293.57	288.03	288.27	263.70	618,700
2019-12-20	293.07	293.07	290.96	292.00	267.11	571,700
2019-12-19	285.92	293.55	284.92	292.00	267.11	1,295,700
2019-12-18	289.00	291.04	283.46	284.32	260.08	1,127,800
2019-12-17	292.73	292.73	289.71	291.75	266.88	1,045,500
2019-12-16	295.01	296.22	291.79	292.15	267.25	756,400
2019-12-13	295.28	298.33	293.03	294.93	269.79	450,600
2019-12-12	292.95	297.33	292.61	296.65	271.36	571,100
2019-12-11	285.26	294.40	285.26	293.62	268.00	1,162,300
2019-12-10	287.05	287.80	283.40	285.24	260.35	1,144,200
2019-12-09	286.61	288.64	285.16	286.37	261.38	759,800
2019-12-06	288.58	289.08	286.41	286.57	261.56	454,600
2019-12-05	287.88	288.88	285.60	286.87	261.84	674,700
2019-12-04	283.85	288.90	282.66	286.00	261.04	1,307,000
2019-12-03	290.00	292.32	283.70	284.09	259.30	962,500
2019-12-02	296.26	298.98	293.14	294.05	268.39	949,000
2019-11-29	295.42	297.18	293.80	294.30	268.62	340,900
2019-11-27	290.40	295.89	288.54	295.33	269.56	571,700
2019-11-26	292.96	296.25	287.56	289.14	263.91	1,067,500
2019-11-25	288.80	293.09	287.97	293.00	267.43	536,400
2019-11-22	284.38	287.35	283.21	285.76	260.82	391,600
2019-11-21	287.26	290.76	283.06	284.05	259.26	1,068,300
2019-11-20	286.49	289.81	285.76	288.24	263.09	630,500
2019-11-19	284.62	288.31	283.65	285.74	260.80	491,300

← NewerPage 29 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.