Dominos Pizza Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 484.00 | 489.68 | 481.17 | 484.40 | 470.49 | 681,100 |
| 2025-05-12 | 484.60 | 488.00 | 477.35 | 482.11 | 468.27 | 772,700 |
| 2025-05-09 | 477.99 | 481.55 | 473.83 | 478.90 | 465.15 | 435,100 |
| 2025-05-08 | 477.95 | 481.31 | 475.02 | 476.82 | 463.13 | 435,300 |
| 2025-05-07 | 480.00 | 482.13 | 475.28 | 476.68 | 463.00 | 493,500 |
| 2025-05-06 | 474.60 | 480.35 | 470.00 | 479.49 | 465.73 | 458,800 |
| 2025-05-05 | 482.00 | 484.30 | 477.69 | 477.84 | 464.12 | 486,000 |
| 2025-05-02 | 486.22 | 489.45 | 475.00 | 484.61 | 470.70 | 594,900 |
| 2025-05-01 | 488.39 | 490.82 | 480.93 | 481.39 | 467.57 | 499,200 |
| 2025-04-30 | 489.85 | 493.93 | 482.30 | 490.37 | 476.29 | 611,600 |
| 2025-04-29 | 489.00 | 498.36 | 485.95 | 493.43 | 479.27 | 650,100 |
| 2025-04-28 | 477.02 | 497.56 | 471.00 | 490.64 | 476.56 | 1,432,200 |
| 2025-04-25 | 486.96 | 488.00 | 480.11 | 487.58 | 473.58 | 1,020,600 |
| 2025-04-24 | 482.64 | 488.07 | 476.21 | 487.97 | 473.96 | 507,000 |
| 2025-04-23 | 486.33 | 491.95 | 481.66 | 485.88 | 471.93 | 581,400 |
| 2025-04-22 | 474.90 | 488.47 | 469.81 | 486.14 | 472.18 | 646,000 |
| 2025-04-21 | 466.77 | 474.09 | 462.93 | 468.27 | 454.83 | 569,800 |
| 2025-04-17 | 463.41 | 470.70 | 460.25 | 466.74 | 453.34 | 403,800 |
| 2025-04-16 | 467.85 | 469.78 | 457.40 | 462.25 | 448.98 | 368,700 |
| 2025-04-15 | 473.38 | 473.88 | 464.92 | 468.56 | 455.11 | 409,400 |
| 2025-04-14 | 465.39 | 476.59 | 464.50 | 475.87 | 462.21 | 588,000 |
| 2025-04-11 | 452.18 | 465.89 | 445.33 | 462.17 | 448.90 | 625,100 |
| 2025-04-10 | 444.11 | 456.30 | 439.96 | 453.05 | 440.04 | 787,600 |
| 2025-04-09 | 428.24 | 461.44 | 425.97 | 456.35 | 443.25 | 1,025,800 |
| 2025-04-08 | 448.30 | 453.96 | 428.34 | 430.72 | 418.36 | 770,200 |
| 2025-04-07 | 434.30 | 454.00 | 419.11 | 436.57 | 424.04 | 1,147,800 |
| 2025-04-04 | 453.66 | 455.48 | 432.06 | 444.21 | 431.46 | 1,057,700 |
| 2025-04-03 | 455.85 | 475.96 | 454.00 | 463.78 | 450.47 | 740,400 |
| 2025-04-02 | 462.18 | 470.33 | 458.66 | 468.35 | 454.91 | 587,700 |
| 2025-04-01 | 459.26 | 466.00 | 456.00 | 465.47 | 452.11 | 503,600 |
| 2025-03-31 | 444.36 | 461.41 | 438.83 | 459.45 | 446.26 | 763,400 |
| 2025-03-28 | 468.37 | 468.37 | 446.74 | 447.12 | 434.28 | 790,100 |
| 2025-03-27 | 466.17 | 473.76 | 462.17 | 471.28 | 457.75 | 629,600 |
| 2025-03-26 | 460.90 | 469.12 | 457.32 | 466.84 | 453.44 | 632,800 |
| 2025-03-25 | 467.23 | 469.15 | 455.22 | 460.27 | 447.06 | 664,900 |
| 2025-03-24 | 468.52 | 468.52 | 452.02 | 466.04 | 452.66 | 808,800 |
| 2025-03-21 | 460.96 | 464.25 | 456.75 | 461.40 | 448.15 | 705,900 |
| 2025-03-20 | 462.00 | 470.00 | 458.89 | 466.05 | 452.67 | 486,100 |
| 2025-03-19 | 454.31 | 463.77 | 452.50 | 461.67 | 448.42 | 474,700 |
| 2025-03-18 | 448.07 | 453.85 | 442.74 | 452.68 | 439.68 | 660,500 |
| 2025-03-17 | 428.00 | 451.00 | 427.23 | 449.60 | 436.69 | 925,900 |
| 2025-03-14 | 433.01 | 433.41 | 420.01 | 425.58 | 413.36 | 742,700 |
| 2025-03-13 | 437.00 | 439.00 | 427.82 | 428.67 | 414.67 | 584,000 |
| 2025-03-12 | 433.56 | 441.41 | 426.32 | 438.71 | 424.39 | 884,900 |
| 2025-03-11 | 443.20 | 444.53 | 426.96 | 430.56 | 416.50 | 866,300 |
| 2025-03-10 | 464.90 | 468.00 | 436.92 | 440.03 | 425.66 | 1,172,300 |
| 2025-03-07 | 480.50 | 485.79 | 459.22 | 472.05 | 456.64 | 788,700 |
| 2025-03-06 | 469.67 | 481.17 | 466.56 | 480.24 | 464.56 | 671,200 |
| 2025-03-05 | 475.10 | 481.14 | 469.81 | 476.18 | 460.63 | 660,600 |
| 2025-03-04 | 480.95 | 488.73 | 476.99 | 481.77 | 466.04 | 725,500 |
| 2025-03-03 | 498.00 | 500.55 | 479.57 | 483.82 | 468.02 | 1,003,300 |
| 2025-02-28 | 484.47 | 490.30 | 483.95 | 489.71 | 473.72 | 634,300 |
| 2025-02-27 | 482.53 | 487.86 | 477.22 | 482.28 | 466.53 | 501,500 |
| 2025-02-26 | 473.14 | 484.84 | 465.06 | 479.11 | 463.47 | 802,100 |
| 2025-02-25 | 450.14 | 475.91 | 449.90 | 470.14 | 454.79 | 934,800 |
| 2025-02-24 | 441.00 | 460.28 | 431.00 | 455.64 | 440.76 | 1,686,800 |
| 2025-02-21 | 472.74 | 473.00 | 458.96 | 462.37 | 447.27 | 834,600 |
| 2025-02-20 | 473.00 | 476.26 | 468.00 | 471.76 | 456.36 | 528,500 |
| 2025-02-19 | 475.94 | 479.29 | 470.10 | 475.35 | 459.83 | 563,100 |
| 2025-02-18 | 483.85 | 485.26 | 475.51 | 477.53 | 461.94 | 729,400 |
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.