Dominos Pizza Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 480.05 | 483.95 | 474.36 | 476.66 | 461.10 | 507,800 |
| 2025-02-13 | 473.99 | 482.73 | 468.31 | 479.88 | 464.21 | 547,500 |
| 2025-02-12 | 469.67 | 471.96 | 465.55 | 471.47 | 456.08 | 414,100 |
| 2025-02-11 | 469.51 | 475.01 | 465.31 | 474.06 | 458.58 | 398,800 |
| 2025-02-10 | 469.47 | 479.54 | 466.65 | 474.94 | 459.43 | 451,000 |
| 2025-02-07 | 467.77 | 470.79 | 462.27 | 466.74 | 451.50 | 437,400 |
| 2025-02-06 | 454.88 | 471.17 | 454.88 | 470.56 | 455.20 | 464,800 |
| 2025-02-05 | 466.07 | 466.96 | 450.33 | 454.75 | 439.90 | 774,900 |
| 2025-02-04 | 451.48 | 467.00 | 451.09 | 465.93 | 450.72 | 545,300 |
| 2025-02-03 | 445.23 | 460.16 | 441.57 | 455.85 | 440.97 | 633,600 |
| 2025-01-31 | 449.46 | 455.55 | 448.32 | 449.12 | 434.46 | 449,100 |
| 2025-01-30 | 441.65 | 472.04 | 438.70 | 450.80 | 436.08 | 973,800 |
| 2025-01-29 | 429.81 | 433.09 | 424.55 | 427.78 | 413.81 | 496,500 |
| 2025-01-28 | 430.00 | 437.64 | 428.84 | 429.81 | 415.78 | 428,700 |
| 2025-01-27 | 431.11 | 439.90 | 425.33 | 431.15 | 417.07 | 622,000 |
| 2025-01-24 | 443.75 | 448.00 | 433.00 | 434.23 | 420.05 | 649,800 |
| 2025-01-23 | 441.57 | 448.08 | 438.90 | 447.76 | 433.14 | 482,300 |
| 2025-01-22 | 438.72 | 445.61 | 431.13 | 442.12 | 427.68 | 504,400 |
| 2025-01-21 | 429.25 | 441.09 | 428.31 | 440.80 | 426.41 | 731,500 |
| 2025-01-17 | 424.16 | 428.00 | 420.41 | 427.35 | 413.40 | 526,600 |
| 2025-01-16 | 413.93 | 422.74 | 411.90 | 418.91 | 405.23 | 526,700 |
| 2025-01-15 | 420.79 | 424.00 | 409.70 | 413.93 | 400.42 | 468,200 |
| 2025-01-14 | 412.08 | 419.13 | 412.08 | 416.08 | 402.50 | 514,400 |
| 2025-01-13 | 401.25 | 411.00 | 397.12 | 410.14 | 396.75 | 681,800 |
| 2025-01-10 | 410.00 | 411.50 | 401.94 | 402.33 | 389.19 | 600,400 |
| 2025-01-08 | 411.52 | 414.99 | 408.00 | 412.69 | 399.22 | 522,800 |
| 2025-01-07 | 419.88 | 421.98 | 408.49 | 410.90 | 397.48 | 833,600 |
| 2025-01-06 | 440.75 | 440.75 | 424.00 | 424.50 | 410.64 | 589,900 |
| 2025-01-03 | 436.92 | 440.22 | 433.05 | 438.08 | 423.78 | 505,100 |
| 2025-01-02 | 422.59 | 435.77 | 421.60 | 434.93 | 420.73 | 530,400 |
| 2024-12-31 | 422.20 | 424.24 | 418.63 | 419.76 | 406.06 | 333,600 |
| 2024-12-30 | 426.34 | 426.34 | 420.69 | 420.72 | 406.98 | 399,700 |
| 2024-12-27 | 427.92 | 432.49 | 427.92 | 429.62 | 415.59 | 291,000 |
| 2024-12-26 | 428.48 | 434.35 | 428.33 | 432.62 | 418.50 | 300,900 |
| 2024-12-24 | 427.53 | 432.15 | 424.82 | 431.00 | 416.93 | 214,900 |
| 2024-12-23 | 425.59 | 427.59 | 420.45 | 426.54 | 412.61 | 332,800 |
| 2024-12-20 | 428.63 | 432.52 | 424.01 | 426.18 | 412.27 | 932,700 |
| 2024-12-19 | 436.40 | 437.75 | 421.39 | 427.64 | 413.68 | 791,200 |
| 2024-12-18 | 446.71 | 447.02 | 430.48 | 430.71 | 416.65 | 476,600 |
| 2024-12-17 | 446.54 | 449.75 | 442.97 | 446.74 | 432.15 | 406,900 |
| 2024-12-16 | 453.00 | 457.13 | 447.22 | 447.72 | 433.10 | 384,800 |
| 2024-12-13 | 462.74 | 465.83 | 449.73 | 453.17 | 438.37 | 500,800 |
| 2024-12-12 | 458.00 | 468.87 | 457.62 | 464.89 | 448.25 | 485,200 |
| 2024-12-11 | 454.18 | 464.98 | 453.50 | 457.35 | 440.98 | 397,900 |
| 2024-12-10 | 457.00 | 458.39 | 452.24 | 454.16 | 437.90 | 489,200 |
| 2024-12-09 | 459.82 | 462.28 | 452.71 | 457.74 | 441.36 | 504,900 |
| 2024-12-06 | 467.49 | 470.75 | 459.07 | 459.59 | 443.14 | 387,200 |
| 2024-12-05 | 467.92 | 470.94 | 465.39 | 465.41 | 448.75 | 466,200 |
| 2024-12-04 | 463.49 | 468.54 | 461.86 | 466.86 | 450.15 | 399,900 |
| 2024-12-03 | 465.64 | 466.43 | 458.91 | 462.22 | 445.68 | 619,400 |
| 2024-12-02 | 474.58 | 475.50 | 462.71 | 466.18 | 449.49 | 656,800 |
| 2024-11-29 | 475.10 | 479.34 | 473.49 | 476.19 | 459.15 | 234,500 |
| 2024-11-27 | 475.90 | 478.28 | 471.00 | 472.34 | 455.43 | 392,200 |
| 2024-11-26 | 471.64 | 473.35 | 464.21 | 472.91 | 455.98 | 453,400 |
| 2024-11-25 | 460.25 | 474.39 | 460.00 | 469.18 | 452.39 | 943,500 |
| 2024-11-22 | 446.40 | 457.58 | 446.00 | 453.35 | 437.12 | 518,000 |
| 2024-11-21 | 440.42 | 450.16 | 438.00 | 445.85 | 429.89 | 486,900 |
| 2024-11-20 | 439.80 | 441.40 | 432.88 | 438.97 | 423.26 | 508,000 |
| 2024-11-19 | 441.76 | 443.80 | 436.00 | 439.80 | 424.06 | 480,200 |
| 2024-11-18 | 433.50 | 450.88 | 433.50 | 444.90 | 428.98 | 855,500 |
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.