Dominos Pizza Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 440.00 | 446.91 | 439.55 | 440.04 | 429.06 | 469,100 |
| 2025-08-07 | 446.39 | 448.09 | 439.00 | 442.42 | 431.38 | 645,400 |
| 2025-08-06 | 447.10 | 451.50 | 439.38 | 443.78 | 432.71 | 749,300 |
| 2025-08-05 | 464.61 | 465.49 | 446.81 | 447.13 | 435.98 | 855,600 |
| 2025-08-04 | 466.36 | 468.49 | 461.50 | 467.98 | 456.31 | 512,300 |
| 2025-08-01 | 464.89 | 467.65 | 461.40 | 466.17 | 454.54 | 511,500 |
| 2025-07-31 | 470.13 | 477.00 | 461.49 | 463.21 | 451.66 | 848,700 |
| 2025-07-30 | 470.05 | 475.90 | 469.76 | 475.38 | 463.52 | 515,900 |
| 2025-07-29 | 472.71 | 473.40 | 466.36 | 470.05 | 458.32 | 711,200 |
| 2025-07-28 | 486.00 | 486.68 | 471.32 | 474.32 | 462.49 | 744,800 |
| 2025-07-25 | 478.10 | 486.45 | 477.34 | 485.53 | 473.42 | 422,900 |
| 2025-07-24 | 472.64 | 483.50 | 469.82 | 476.34 | 464.46 | 745,500 |
| 2025-07-23 | 483.03 | 484.44 | 474.74 | 478.05 | 466.12 | 727,800 |
| 2025-07-22 | 465.15 | 482.70 | 458.12 | 480.97 | 468.97 | 1,234,500 |
| 2025-07-21 | 488.98 | 496.00 | 452.83 | 462.24 | 450.71 | 2,382,100 |
| 2025-07-18 | 469.72 | 472.00 | 464.34 | 465.95 | 454.33 | 1,159,400 |
| 2025-07-17 | 465.41 | 472.00 | 460.29 | 468.71 | 457.02 | 852,500 |
| 2025-07-16 | 467.63 | 472.58 | 462.84 | 465.30 | 453.69 | 783,200 |
| 2025-07-15 | 473.02 | 477.95 | 465.24 | 465.39 | 453.78 | 419,200 |
| 2025-07-14 | 465.00 | 474.95 | 463.58 | 472.94 | 461.14 | 627,400 |
| 2025-07-11 | 470.79 | 470.79 | 462.94 | 464.48 | 452.89 | 421,700 |
| 2025-07-10 | 463.48 | 473.46 | 462.67 | 469.92 | 458.20 | 476,200 |
| 2025-07-09 | 459.49 | 469.26 | 457.02 | 463.48 | 451.92 | 571,500 |
| 2025-07-08 | 453.07 | 460.20 | 448.36 | 459.43 | 447.97 | 600,600 |
| 2025-07-07 | 451.97 | 455.50 | 448.20 | 453.22 | 441.91 | 512,200 |
| 2025-07-03 | 451.70 | 453.25 | 448.88 | 452.18 | 440.90 | 390,500 |
| 2025-07-02 | 455.23 | 457.00 | 445.44 | 453.94 | 442.62 | 510,100 |
| 2025-07-01 | 451.19 | 462.02 | 449.11 | 457.53 | 446.12 | 434,200 |
| 2025-06-30 | 445.75 | 451.21 | 443.53 | 450.60 | 439.36 | 668,800 |
| 2025-06-27 | 454.27 | 454.27 | 439.32 | 446.39 | 435.25 | 963,300 |
| 2025-06-26 | 458.04 | 458.65 | 448.06 | 454.72 | 443.38 | 604,100 |
| 2025-06-25 | 459.66 | 465.00 | 451.81 | 453.13 | 441.83 | 571,300 |
| 2025-06-24 | 458.03 | 463.00 | 452.13 | 459.97 | 448.50 | 459,500 |
| 2025-06-23 | 450.03 | 458.07 | 445.00 | 457.61 | 446.19 | 538,700 |
| 2025-06-20 | 450.70 | 453.99 | 446.28 | 447.28 | 436.12 | 861,900 |
| 2025-06-18 | 458.43 | 458.43 | 446.75 | 446.77 | 435.63 | 586,000 |
| 2025-06-17 | 452.77 | 463.97 | 452.77 | 458.78 | 447.34 | 501,900 |
| 2025-06-16 | 455.00 | 458.63 | 446.10 | 454.45 | 443.11 | 627,500 |
| 2025-06-13 | 448.38 | 460.55 | 446.40 | 452.15 | 440.87 | 852,900 |
| 2025-06-12 | 446.24 | 451.99 | 444.30 | 451.00 | 438.05 | 538,500 |
| 2025-06-11 | 455.65 | 457.00 | 445.86 | 446.90 | 434.07 | 741,500 |
| 2025-06-10 | 461.14 | 462.75 | 452.05 | 455.49 | 442.41 | 626,400 |
| 2025-06-09 | 468.69 | 470.05 | 461.12 | 467.95 | 454.52 | 501,600 |
| 2025-06-06 | 463.94 | 468.56 | 462.00 | 468.21 | 454.77 | 432,100 |
| 2025-06-05 | 465.85 | 466.89 | 458.60 | 460.03 | 446.82 | 433,300 |
| 2025-06-04 | 464.00 | 470.55 | 463.92 | 465.91 | 452.54 | 384,600 |
| 2025-06-03 | 463.89 | 467.00 | 458.52 | 464.53 | 451.19 | 559,400 |
| 2025-06-02 | 471.69 | 473.10 | 455.19 | 466.00 | 452.62 | 711,500 |
| 2025-05-30 | 473.10 | 475.35 | 470.76 | 473.82 | 460.22 | 1,229,900 |
| 2025-05-29 | 483.82 | 485.47 | 471.10 | 474.52 | 460.90 | 592,300 |
| 2025-05-28 | 484.32 | 488.81 | 482.96 | 483.11 | 469.24 | 373,500 |
| 2025-05-27 | 483.31 | 486.35 | 480.76 | 484.56 | 470.65 | 389,000 |
| 2025-05-23 | 476.52 | 481.93 | 476.52 | 480.43 | 466.64 | 352,300 |
| 2025-05-22 | 480.39 | 485.06 | 477.01 | 482.26 | 468.42 | 416,500 |
| 2025-05-21 | 488.01 | 490.17 | 478.78 | 480.49 | 466.70 | 471,500 |
| 2025-05-20 | 497.00 | 499.08 | 492.17 | 493.07 | 478.92 | 358,000 |
| 2025-05-19 | 492.23 | 499.08 | 492.11 | 497.52 | 483.24 | 305,200 |
| 2025-05-16 | 490.50 | 495.85 | 484.99 | 495.05 | 480.84 | 349,300 |
| 2025-05-15 | 484.20 | 488.73 | 483.83 | 485.91 | 471.96 | 352,800 |
| 2025-05-14 | 483.37 | 486.40 | 481.21 | 483.23 | 469.36 | 454,100 |
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.