Dominos Pizza Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 403.00 | 403.00 | 394.30 | 398.46 | 390.02 | 716,300 |
| 2025-10-30 | 402.83 | 407.08 | 401.84 | 403.96 | 395.41 | 685,200 |
| 2025-10-29 | 408.20 | 410.03 | 403.27 | 405.87 | 397.27 | 550,200 |
| 2025-10-28 | 412.71 | 414.99 | 409.95 | 410.97 | 402.27 | 430,800 |
| 2025-10-27 | 415.05 | 415.25 | 407.78 | 412.70 | 403.96 | 554,900 |
| 2025-10-24 | 422.25 | 423.69 | 414.24 | 414.86 | 406.07 | 482,500 |
| 2025-10-23 | 423.11 | 424.81 | 420.53 | 421.76 | 412.83 | 689,800 |
| 2025-10-22 | 420.52 | 425.24 | 416.00 | 424.82 | 415.82 | 635,200 |
| 2025-10-21 | 422.94 | 424.10 | 418.50 | 419.88 | 410.99 | 434,400 |
| 2025-10-20 | 417.13 | 425.05 | 417.13 | 422.94 | 413.98 | 402,900 |
| 2025-10-17 | 417.71 | 420.71 | 415.52 | 416.26 | 407.44 | 514,700 |
| 2025-10-16 | 417.22 | 426.00 | 414.32 | 416.95 | 408.12 | 661,200 |
| 2025-10-15 | 421.48 | 425.62 | 413.01 | 417.46 | 408.62 | 873,300 |
| 2025-10-14 | 407.25 | 428.26 | 398.81 | 424.23 | 415.25 | 1,630,700 |
| 2025-10-13 | 404.56 | 410.90 | 403.54 | 408.26 | 399.61 | 991,900 |
| 2025-10-10 | 407.00 | 412.00 | 404.37 | 406.37 | 397.76 | 881,800 |
| 2025-10-09 | 415.56 | 415.78 | 405.11 | 405.33 | 396.75 | 883,000 |
| 2025-10-08 | 414.14 | 417.15 | 411.29 | 413.50 | 404.74 | 557,200 |
| 2025-10-07 | 423.37 | 424.98 | 409.83 | 411.43 | 402.72 | 789,700 |
| 2025-10-06 | 426.00 | 430.00 | 421.38 | 422.91 | 413.95 | 442,600 |
| 2025-10-03 | 430.00 | 431.24 | 426.12 | 426.71 | 417.67 | 541,200 |
| 2025-10-02 | 426.52 | 432.98 | 423.38 | 431.24 | 422.11 | 492,200 |
| 2025-10-01 | 431.95 | 435.94 | 427.16 | 428.16 | 419.09 | 606,700 |
| 2025-09-30 | 432.30 | 432.97 | 427.67 | 431.71 | 422.57 | 564,900 |
| 2025-09-29 | 437.19 | 437.63 | 432.00 | 434.41 | 425.21 | 704,800 |
| 2025-09-26 | 431.00 | 441.64 | 429.40 | 435.75 | 426.52 | 931,900 |
| 2025-09-25 | 427.33 | 427.64 | 420.23 | 422.75 | 413.80 | 565,100 |
| 2025-09-24 | 424.00 | 429.00 | 423.36 | 425.30 | 416.29 | 553,900 |
| 2025-09-23 | 425.00 | 426.29 | 420.52 | 423.89 | 414.91 | 689,100 |
| 2025-09-22 | 428.71 | 429.50 | 422.86 | 424.96 | 415.96 | 1,033,300 |
| 2025-09-19 | 432.70 | 432.70 | 427.43 | 428.71 | 419.63 | 1,485,700 |
| 2025-09-18 | 436.59 | 436.59 | 427.32 | 430.08 | 420.97 | 813,600 |
| 2025-09-17 | 443.94 | 446.49 | 436.98 | 438.21 | 428.93 | 611,100 |
| 2025-09-16 | 448.08 | 450.03 | 440.53 | 442.42 | 433.05 | 634,900 |
| 2025-09-15 | 451.66 | 455.72 | 448.12 | 449.95 | 440.42 | 512,800 |
| 2025-09-12 | 455.84 | 458.27 | 451.13 | 452.05 | 440.77 | 437,300 |
| 2025-09-11 | 449.50 | 458.29 | 446.88 | 456.62 | 445.23 | 533,800 |
| 2025-09-10 | 456.19 | 458.90 | 445.43 | 450.56 | 439.32 | 682,900 |
| 2025-09-09 | 463.20 | 464.23 | 458.00 | 458.97 | 447.52 | 418,700 |
| 2025-09-08 | 464.16 | 467.22 | 456.51 | 466.11 | 454.48 | 527,700 |
| 2025-09-05 | 463.06 | 466.60 | 458.76 | 463.83 | 452.26 | 329,300 |
| 2025-09-04 | 467.11 | 467.83 | 455.54 | 462.60 | 451.06 | 463,500 |
| 2025-09-03 | 464.62 | 468.87 | 463.98 | 466.60 | 454.96 | 386,700 |
| 2025-09-02 | 459.21 | 469.00 | 459.21 | 467.30 | 455.64 | 597,200 |
| 2025-08-29 | 451.31 | 460.27 | 451.31 | 458.30 | 446.87 | 430,500 |
| 2025-08-28 | 454.08 | 455.28 | 447.01 | 448.96 | 437.76 | 477,100 |
| 2025-08-27 | 452.84 | 465.60 | 451.20 | 452.55 | 441.26 | 855,600 |
| 2025-08-26 | 460.24 | 461.15 | 444.47 | 451.22 | 439.96 | 754,000 |
| 2025-08-25 | 451.22 | 463.08 | 450.60 | 460.66 | 449.17 | 817,700 |
| 2025-08-22 | 448.58 | 451.52 | 445.50 | 450.99 | 439.74 | 768,800 |
| 2025-08-21 | 440.47 | 448.64 | 437.45 | 446.86 | 435.71 | 713,800 |
| 2025-08-20 | 451.00 | 454.66 | 441.80 | 442.86 | 431.81 | 843,600 |
| 2025-08-19 | 444.85 | 456.17 | 444.45 | 450.56 | 439.32 | 687,200 |
| 2025-08-18 | 451.50 | 453.38 | 444.45 | 444.85 | 433.75 | 745,800 |
| 2025-08-15 | 451.25 | 455.25 | 447.82 | 451.26 | 440.00 | 559,600 |
| 2025-08-14 | 447.78 | 452.17 | 446.76 | 450.59 | 439.35 | 533,900 |
| 2025-08-13 | 440.20 | 451.69 | 439.95 | 450.98 | 439.73 | 449,200 |
| 2025-08-12 | 441.45 | 444.99 | 438.71 | 441.19 | 430.18 | 540,500 |
| 2025-08-11 | 439.71 | 442.44 | 433.50 | 440.54 | 429.55 | 679,100 |
| 2025-08-08 | 440.00 | 446.91 | 439.55 | 440.04 | 429.06 | 469,100 |
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.