Dominos Pizza Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 305.38 | 309.41 | 303.43 | 308.64 | 308.64 | 820,600 |
| 2026-10-15 | 300.35 | 306.45 | 299.20 | 303.09 | 303.09 | 1,126,900 |
| 2026-10-14 | 295.10 | 296.60 | 284.74 | 295.89 | 295.89 | 1,426,000 |
| 2026-10-13 | 287.01 | 305.45 | 283.00 | 296.10 | 296.10 | 2,054,400 |
| 2026-10-12 | 310.37 | 315.92 | 306.50 | 310.90 | 310.90 | 1,220,500 |
| 2026-10-09 | 309.25 | 310.15 | 305.73 | 309.36 | 309.36 | 613,500 |
| 2026-10-08 | 301.96 | 310.24 | 300.32 | 308.65 | 308.65 | 916,800 |
| 2026-10-07 | 304.89 | 310.85 | 302.74 | 303.10 | 303.10 | 892,500 |
| 2026-10-06 | 300.95 | 305.89 | 298.96 | 302.87 | 302.87 | 754,200 |
| 2026-10-05 | 298.26 | 299.90 | 293.45 | 297.27 | 297.27 | 597,300 |
| 2026-10-02 | 296.79 | 301.31 | 294.97 | 297.62 | 297.62 | 579,100 |
| 2026-10-01 | 299.73 | 300.02 | 294.60 | 295.00 | 295.00 | 648,100 |
| 2026-09-30 | 301.35 | 302.90 | 296.40 | 299.61 | 299.61 | 774,000 |
| 2026-09-29 | 291.40 | 302.08 | 289.22 | 301.81 | 301.81 | 884,500 |
| 2026-09-28 | 291.23 | 293.77 | 286.32 | 292.27 | 292.27 | 610,400 |
| 2026-09-25 | 293.50 | 294.22 | 287.48 | 292.14 | 292.14 | 637,000 |
| 2026-09-24 | 295.72 | 296.85 | 290.56 | 293.03 | 293.03 | 587,000 |
| 2026-09-23 | 297.25 | 297.79 | 288.73 | 296.43 | 296.43 | 866,800 |
| 2026-09-22 | 301.28 | 304.99 | 296.50 | 297.12 | 297.12 | 817,800 |
| 2026-09-21 | 295.00 | 298.38 | 294.45 | 295.94 | 295.94 | 810,600 |
| 2026-09-18 | 296.62 | 298.23 | 293.37 | 294.20 | 294.20 | 1,668,700 |
| 2026-09-17 | 303.77 | 304.39 | 297.43 | 297.65 | 297.65 | 834,000 |
| 2026-09-16 | 310.82 | 312.38 | 299.89 | 301.30 | 301.30 | 774,200 |
| 2026-09-15 | 321.78 | 322.89 | 310.40 | 310.82 | 310.82 | 679,000 |
| 2026-09-14 | 316.00 | 325.85 | 316.00 | 323.77 | 321.78 | 647,200 |
| 2026-09-11 | 320.35 | 321.60 | 310.64 | 311.60 | 309.68 | 597,100 |
| 2026-09-10 | 320.22 | 323.11 | 316.44 | 317.30 | 315.35 | 556,500 |
| 2026-09-09 | 333.00 | 334.09 | 321.19 | 321.46 | 319.48 | 789,900 |
| 2026-09-08 | 341.80 | 344.28 | 335.10 | 335.41 | 333.35 | 564,700 |
| 2026-09-04 | 343.91 | 344.81 | 339.01 | 341.08 | 338.98 | 635,000 |
| 2026-09-03 | 347.47 | 349.24 | 340.14 | 347.03 | 344.90 | 595,000 |
| 2026-09-02 | 343.02 | 350.86 | 338.72 | 346.68 | 344.55 | 692,300 |
| 2026-09-01 | 342.00 | 351.11 | 339.99 | 340.37 | 338.28 | 766,700 |
| 2026-08-31 | 348.11 | 352.99 | 340.34 | 342.06 | 339.96 | 2,509,600 |
| 2026-08-28 | 337.00 | 353.00 | 336.50 | 350.00 | 347.85 | 1,037,400 |
| 2026-08-27 | 339.29 | 342.85 | 331.05 | 332.06 | 330.02 | 787,900 |
| 2026-08-26 | 347.53 | 348.90 | 341.27 | 344.56 | 342.44 | 884,700 |
| 2026-08-25 | 346.25 | 353.93 | 346.25 | 349.91 | 347.76 | 940,800 |
| 2026-08-24 | 337.73 | 349.29 | 337.73 | 349.01 | 346.86 | 707,300 |
| 2026-08-21 | 334.51 | 343.22 | 332.34 | 341.85 | 339.75 | 702,200 |
| 2026-08-20 | 333.68 | 341.70 | 328.72 | 334.37 | 332.31 | 982,300 |
| 2026-08-19 | 336.00 | 345.82 | 335.47 | 336.52 | 334.45 | 673,700 |
| 2026-08-18 | 339.14 | 343.76 | 334.78 | 336.25 | 334.18 | 598,200 |
| 2026-08-17 | 342.96 | 345.00 | 334.49 | 335.42 | 333.36 | 687,000 |
| 2026-08-14 | 352.21 | 352.62 | 346.01 | 346.27 | 344.14 | 502,800 |
| 2026-08-13 | 357.67 | 358.01 | 347.16 | 350.88 | 348.72 | 617,300 |
| 2026-08-12 | 353.74 | 355.55 | 349.90 | 353.72 | 351.55 | 410,100 |
| 2026-08-11 | 344.38 | 361.51 | 344.38 | 357.34 | 355.14 | 703,400 |
| 2026-08-10 | 343.79 | 352.26 | 341.02 | 347.85 | 345.71 | 841,200 |
| 2026-08-07 | 354.94 | 355.21 | 349.76 | 350.95 | 348.79 | 826,700 |
| 2026-08-06 | 366.01 | 366.01 | 357.01 | 358.43 | 356.23 | 509,900 |
| 2026-08-05 | 369.00 | 369.51 | 362.21 | 366.61 | 364.36 | 680,300 |
| 2026-08-04 | 363.99 | 372.16 | 363.15 | 367.63 | 365.37 | 1,002,900 |
| 2026-08-03 | 351.20 | 365.45 | 351.20 | 364.41 | 362.17 | 912,700 |
| 2026-07-31 | 347.39 | 350.07 | 342.96 | 347.44 | 345.30 | 652,400 |
| 2026-07-30 | 353.19 | 355.14 | 342.80 | 352.25 | 350.09 | 835,000 |
| 2026-07-29 | 350.37 | 364.58 | 347.61 | 360.00 | 357.79 | 1,292,200 |
| 2026-07-28 | 349.89 | 359.70 | 346.95 | 350.47 | 348.32 | 1,127,200 |
| 2026-07-27 | 335.57 | 348.60 | 335.57 | 343.53 | 341.42 | 1,075,400 |
| 2026-07-24 | 322.23 | 335.89 | 322.23 | 332.97 | 330.92 | 820,600 |
Page 1 of 2 · 64 trading daysOlder →
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.