Domino's Pizza Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	38.720	38.720	38.720	38.720	37.395	1
2023-12-04	39.200	39.300	39.200	39.300	37.955	29
2023-12-01	38.440	38.550	38.440	38.550	37.231	2
2023-11-30	38.480	38.560	38.480	38.560	37.241	5
2023-11-29	37.560	37.560	37.560	37.560	36.275	0
2023-11-28	37.800	37.800	37.560	37.560	36.275	2
2023-11-27	37.360	38.000	37.360	38.000	36.700	3
2023-11-24	36.000	36.000	36.000	36.000	34.768	0
2023-11-23	36.000	36.000	36.000	36.000	34.768	0
2023-11-22	36.000	36.000	36.000	36.000	34.768	0
2023-11-21	36.000	36.000	36.000	36.000	34.768	0
2023-11-20	36.000	36.000	36.000	36.000	34.768	1
2023-11-17	36.600	36.600	36.600	36.600	35.348	0
2023-11-16	36.680	36.680	36.600	36.600	35.348	2
2023-11-14	36.300	36.300	36.300	36.300	35.058	0
2023-11-13	36.300	36.300	36.300	36.300	35.058	0
2023-11-10	36.300	36.300	36.300	36.300	35.058	0
2023-11-09	36.280	36.300	36.280	36.300	35.058	5
2023-11-08	35.000	35.000	35.000	35.000	33.802	2
2023-11-07	35.000	35.000	35.000	35.000	33.802	0
2023-11-06	35.000	35.000	35.000	35.000	33.802	0
2023-11-03	35.000	35.000	35.000	35.000	33.802	0
2023-11-01	35.000	35.000	35.000	35.000	33.802	0
2023-10-31	35.000	35.000	35.000	35.000	33.802	0
2023-10-30	35.000	35.000	35.000	35.000	33.802	0
2023-10-27	35.000	35.000	35.000	35.000	33.802	0
2023-10-26	35.000	35.000	35.000	35.000	33.802	0
2023-10-25	35.000	35.000	35.000	35.000	33.802	0
2023-10-24	35.000	35.000	35.000	35.000	33.802	0
2023-10-23	35.000	35.000	35.000	35.000	33.802	0
2023-10-20	35.000	35.000	35.000	35.000	33.802	0
2023-10-19	35.000	35.000	35.000	35.000	33.802	0
2023-10-18	35.520	35.520	35.000	35.000	33.802	11
2023-10-17	35.520	35.520	35.520	35.520	34.305	0
2023-10-16	35.000	35.520	35.000	35.520	34.305	57
2023-10-13	36.080	36.080	36.080	36.080	34.845	0
2023-10-11	36.080	36.080	36.080	36.080	34.845	13
2023-10-10	36.120	36.120	36.080	36.080	34.845	41
2023-10-09	34.680	35.800	34.680	35.800	34.575	9
2023-10-06	35.860	35.860	35.640	35.640	34.420	201
2023-10-05	38.600	38.600	38.600	38.600	37.279	0
2023-10-04	38.600	38.600	38.600	38.600	37.279	0
2023-10-03	38.600	38.600	38.600	38.600	37.279	1
2023-10-02	38.240	38.240	38.240	38.240	36.931	0
2023-09-29	38.240	38.240	38.240	38.240	36.931	1
2023-09-28	37.290	38.190	37.290	38.190	36.883	14
2023-09-27	37.280	37.280	37.280	37.280	36.004	0
2023-09-26	37.280	37.280	37.280	37.280	36.004	0
2023-09-25	37.280	37.280	37.280	37.280	36.004	0
2023-09-22	37.280	37.280	37.280	37.280	36.004	0
2023-09-21	37.280	37.280	37.280	37.280	36.004	0
2023-09-20	37.280	37.280	37.280	37.280	36.004	0
2023-09-19	37.280	37.280	37.280	37.280	36.004	1
2023-09-18	37.440	37.440	37.280	37.280	36.004	4
2023-09-15	38.320	38.320	38.320	38.320	37.009	3
2023-09-14	38.420	38.480	38.420	38.480	37.163	2
2023-09-13	38.960	38.960	38.960	38.960	37.627	50
2023-09-12	38.200	38.200	38.200	38.200	36.813	0
2023-09-11	38.200	38.200	38.200	38.200	36.813	0
2023-09-08	38.200	38.200	38.200	38.200	36.813	0

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1398 USD
2026-03-11	0.1405 USD
2025-12-11	0.1312 USD
2025-09-11	0.1252 USD
2025-06-11	0.1283 USD
2025-03-12	0.1352 USD
2024-12-11	0.1265 USD
2024-09-11	0.1114 USD
2024-06-12	0.4277 USD
2024-03-13	0.1032 USD
2023-12-13	0.0801 USD
2023-09-13	0.0830 USD
2023-06-13	0.0784 USD
2023-03-13	0.0832 USD
2022-12-14	0.1183 USD
2022-12-13	0.0800 USD
2022-09-14	0.1143 USD
2022-09-13	0.0773 USD
2022-06-14	0.1169 USD
2022-06-13	0.0791 USD
2022-03-11	0.0765 USD
2021-12-14	0.1059 USD
2021-12-13	0.0716 USD
2021-09-14	0.1013 USD
2021-09-13	0.0685 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.