Dominos Pizza Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 407.72 | 413.63 | 403.44 | 407.08 | 400.07 | 672,100 |
| 2026-01-28 | 414.15 | 415.00 | 401.01 | 405.37 | 398.39 | 654,700 |
| 2026-01-27 | 412.30 | 419.82 | 408.00 | 413.87 | 406.74 | 668,200 |
| 2026-01-26 | 412.75 | 418.30 | 409.51 | 413.91 | 406.78 | 783,500 |
| 2026-01-23 | 403.23 | 413.66 | 403.23 | 411.50 | 404.42 | 725,100 |
| 2026-01-22 | 399.52 | 408.00 | 397.00 | 405.33 | 398.35 | 647,800 |
| 2026-01-21 | 393.24 | 403.89 | 391.75 | 398.92 | 392.05 | 927,500 |
| 2026-01-20 | 394.75 | 395.99 | 382.47 | 387.64 | 380.97 | 1,325,700 |
| 2026-01-16 | 407.00 | 408.00 | 398.85 | 400.28 | 393.39 | 673,500 |
| 2026-01-15 | 405.75 | 410.00 | 403.06 | 409.09 | 402.05 | 609,200 |
| 2026-01-14 | 409.48 | 411.04 | 404.32 | 407.38 | 400.37 | 513,600 |
| 2026-01-13 | 415.12 | 416.93 | 408.23 | 410.91 | 403.84 | 426,600 |
| 2026-01-12 | 405.24 | 416.94 | 404.68 | 415.95 | 408.79 | 595,700 |
| 2026-01-09 | 405.83 | 409.00 | 402.38 | 405.09 | 398.12 | 448,800 |
| 2026-01-08 | 402.20 | 408.99 | 400.00 | 406.58 | 399.58 | 806,600 |
| 2026-01-07 | 405.46 | 407.68 | 402.30 | 405.50 | 398.52 | 675,800 |
| 2026-01-06 | 410.50 | 414.40 | 406.30 | 406.50 | 399.50 | 895,900 |
| 2026-01-05 | 416.00 | 420.00 | 405.16 | 411.44 | 404.36 | 1,038,800 |
| 2026-01-02 | 416.70 | 425.41 | 416.00 | 425.28 | 417.96 | 398,200 |
| 2025-12-31 | 421.96 | 423.92 | 416.19 | 416.82 | 409.64 | 389,900 |
| 2025-12-30 | 421.29 | 424.65 | 419.55 | 421.92 | 414.66 | 243,800 |
| 2025-12-29 | 424.75 | 426.00 | 420.81 | 421.25 | 414.00 | 326,000 |
| 2025-12-26 | 424.71 | 426.97 | 423.49 | 425.56 | 418.23 | 214,700 |
| 2025-12-24 | 425.66 | 428.26 | 424.00 | 425.43 | 418.11 | 195,000 |
| 2025-12-23 | 426.72 | 431.94 | 424.23 | 426.18 | 418.84 | 491,700 |
| 2025-12-22 | 430.86 | 431.33 | 426.26 | 427.89 | 420.52 | 644,300 |
| 2025-12-19 | 432.46 | 434.30 | 428.19 | 431.51 | 424.08 | 958,300 |
| 2025-12-18 | 438.10 | 442.35 | 430.71 | 431.37 | 423.94 | 710,500 |
| 2025-12-17 | 433.25 | 442.00 | 432.00 | 438.42 | 430.87 | 580,800 |
| 2025-12-16 | 437.50 | 439.12 | 432.48 | 433.90 | 426.43 | 696,100 |
| 2025-12-15 | 429.68 | 440.08 | 427.95 | 437.50 | 429.97 | 815,100 |
| 2025-12-12 | 435.00 | 438.40 | 430.26 | 431.73 | 422.59 | 552,900 |
| 2025-12-11 | 419.22 | 434.00 | 418.40 | 433.67 | 424.49 | 552,600 |
| 2025-12-10 | 417.38 | 420.13 | 415.19 | 418.88 | 410.01 | 436,000 |
| 2025-12-09 | 418.09 | 421.49 | 413.12 | 417.19 | 408.35 | 490,900 |
| 2025-12-08 | 416.96 | 423.59 | 414.80 | 418.47 | 409.61 | 651,600 |
| 2025-12-05 | 426.29 | 428.00 | 415.12 | 416.55 | 407.73 | 751,000 |
| 2025-12-04 | 430.82 | 433.57 | 426.85 | 427.07 | 418.03 | 570,800 |
| 2025-12-03 | 425.00 | 433.50 | 425.00 | 431.69 | 422.55 | 483,900 |
| 2025-12-02 | 423.14 | 428.57 | 420.01 | 424.64 | 415.65 | 645,000 |
| 2025-12-01 | 419.81 | 428.54 | 418.81 | 423.85 | 414.87 | 634,700 |
| 2025-11-28 | 416.16 | 423.99 | 415.04 | 419.63 | 410.74 | 243,400 |
| 2025-11-26 | 417.31 | 422.23 | 415.30 | 415.59 | 406.79 | 497,000 |
| 2025-11-25 | 403.60 | 418.20 | 403.60 | 417.62 | 408.78 | 647,600 |
| 2025-11-24 | 409.00 | 413.57 | 401.25 | 402.67 | 394.14 | 667,400 |
| 2025-11-21 | 398.67 | 413.65 | 398.17 | 407.40 | 398.77 | 476,300 |
| 2025-11-20 | 399.96 | 403.00 | 397.07 | 397.21 | 388.80 | 486,500 |
| 2025-11-19 | 403.45 | 405.35 | 399.50 | 399.67 | 391.21 | 326,000 |
| 2025-11-18 | 403.41 | 408.00 | 400.00 | 403.34 | 394.80 | 312,400 |
| 2025-11-17 | 410.60 | 411.41 | 403.15 | 404.63 | 396.06 | 500,600 |
| 2025-11-14 | 409.41 | 412.77 | 405.21 | 410.16 | 401.47 | 445,400 |
| 2025-11-13 | 404.63 | 412.30 | 403.99 | 408.68 | 400.03 | 486,000 |
| 2025-11-12 | 409.04 | 411.51 | 402.20 | 403.76 | 395.21 | 544,100 |
| 2025-11-11 | 409.03 | 410.86 | 406.41 | 409.23 | 400.56 | 279,000 |
| 2025-11-10 | 409.00 | 410.18 | 398.85 | 407.59 | 398.96 | 463,700 |
| 2025-11-07 | 402.49 | 411.08 | 401.00 | 410.18 | 401.49 | 486,400 |
| 2025-11-06 | 400.80 | 405.99 | 397.72 | 401.46 | 392.96 | 516,000 |
| 2025-11-05 | 406.28 | 408.21 | 399.25 | 400.41 | 391.93 | 686,300 |
| 2025-11-04 | 407.89 | 410.05 | 403.34 | 406.88 | 398.26 | 649,000 |
| 2025-11-03 | 398.66 | 406.90 | 392.89 | 403.63 | 395.08 | 715,000 |
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.