Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	341.47	344.01	328.74	335.30	331.19	4,092,200
2026-04-24	369.19	375.42	366.89	367.83	363.32	1,381,200
2026-04-23	367.38	372.75	364.00	372.39	367.83	846,900
2026-04-22	369.93	373.09	365.86	365.93	361.45	543,000
2026-04-21	369.66	371.99	366.77	369.20	364.68	561,100
2026-04-20	371.82	372.17	367.38	369.46	364.93	662,800
2026-04-17	370.53	376.99	369.00	372.06	367.50	690,000
2026-04-16	367.90	372.00	366.25	369.00	364.48	711,900
2026-04-15	369.17	370.00	365.45	368.07	363.56	644,500
2026-04-14	367.50	377.10	367.50	369.17	364.65	597,100
2026-04-13	365.39	370.10	362.32	368.83	364.31	801,200
2026-04-10	372.36	373.00	364.17	365.95	361.47	529,600
2026-04-09	372.92	376.43	372.00	373.30	368.73	641,100
2026-04-08	371.61	376.95	368.91	376.24	371.63	619,200
2026-04-07	381.15	381.73	367.39	368.15	363.64	912,800
2026-04-06	369.26	382.13	368.81	380.77	376.10	1,099,200
2026-04-02	362.40	372.22	358.00	370.82	366.28	995,800
2026-04-01	359.04	362.48	351.63	361.54	357.11	982,700
2026-03-31	354.12	361.72	349.57	358.79	354.39	1,150,000
2026-03-30	348.14	354.83	346.31	352.94	348.62	1,252,900
2026-03-27	358.00	358.88	346.39	348.14	343.87	896,800
2026-03-26	362.75	364.77	356.99	358.54	354.15	1,202,200
2026-03-25	362.70	364.51	359.06	362.53	358.09	943,300
2026-03-24	366.27	366.79	359.67	360.09	355.68	880,300
2026-03-23	373.28	377.08	363.42	366.80	362.31	1,130,900
2026-03-20	373.43	375.13	365.10	373.35	368.78	1,262,200
2026-03-19	375.07	380.20	372.25	375.30	370.70	1,052,500
2026-03-18	392.63	393.83	376.01	376.92	372.30	1,381,100
2026-03-17	393.00	398.18	391.44	396.18	391.33	965,100
2026-03-16	400.49	402.17	392.00	392.27	387.46	1,052,000
2026-03-13	396.18	403.48	394.71	401.63	396.71	982,500
2026-03-12	391.69	397.06	389.05	395.98	389.16	1,161,100
2026-03-11	399.60	399.71	391.31	393.29	386.52	1,221,300
2026-03-10	412.14	412.51	399.82	400.52	393.62	1,335,900
2026-03-09	405.95	416.59	398.94	415.78	408.62	1,099,500
2026-03-06	401.00	410.78	395.00	408.41	401.38	775,500
2026-03-05	405.48	407.68	400.24	402.70	395.77	759,200
2026-03-04	409.10	412.00	406.33	406.62	399.62	718,200
2026-03-03	395.60	410.21	394.82	408.38	401.35	806,900
2026-03-02	397.53	404.84	394.00	401.37	394.46	1,026,100
2026-02-27	397.57	405.12	393.19	402.51	395.58	808,700
2026-02-26	407.29	407.29	395.96	399.29	392.42	1,298,800
2026-02-25	413.27	413.80	402.51	403.94	396.99	1,113,100
2026-02-24	402.75	417.72	402.33	414.20	407.07	1,385,800
2026-02-23	401.90	413.96	392.10	400.36	393.47	2,120,900
2026-02-20	384.10	390.01	380.81	384.61	377.99	1,075,900
2026-02-19	383.50	390.80	381.00	385.13	378.50	994,100
2026-02-18	374.80	384.32	372.04	382.99	376.40	841,400
2026-02-17	375.77	377.13	370.70	373.50	367.07	838,100
2026-02-13	380.27	385.37	373.41	375.50	369.04	991,600
2026-02-12	384.23	386.00	378.00	381.78	375.21	1,010,400
2026-02-11	387.22	388.00	377.19	384.00	377.39	1,357,800
2026-02-10	392.16	397.85	389.34	389.73	383.02	732,200
2026-02-09	395.00	395.94	389.00	392.16	385.41	837,700
2026-02-06	390.01	396.73	390.01	394.88	388.08	757,600
2026-02-05	403.28	407.68	391.02	393.43	386.66	1,120,300
2026-02-04	403.60	405.83	399.00	401.73	394.81	1,069,500
2026-02-03	405.44	414.33	395.71	401.11	394.20	1,071,700
2026-02-02	411.60	413.00	403.76	409.22	402.17	927,700
2026-01-30	406.50	411.00	403.69	410.33	403.27	582,500

← NewerPage 3 of 21 · 1,255 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.