Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	38.200	38.200	38.200	38.200	36.813	0
2023-09-05	38.200	38.200	38.200	38.200	36.813	0
2023-09-04	38.200	38.200	38.200	38.200	36.813	0
2023-09-01	38.200	38.200	38.200	38.200	36.813	0
2023-08-31	38.200	38.200	38.200	38.200	36.813	0
2023-08-30	38.200	38.200	38.200	38.200	36.813	0
2023-08-29	38.200	38.200	38.200	38.200	36.813	0
2023-08-28	39.990	39.990	38.200	38.200	36.813	4
2023-08-25	39.200	39.200	39.200	39.200	37.776	0
2023-08-24	39.200	39.200	39.200	39.200	37.776	0
2023-08-23	39.200	39.200	39.200	39.200	37.776	0
2023-08-22	39.200	39.200	39.200	39.200	37.776	0
2023-08-21	39.200	39.200	39.200	39.200	37.776	0
2023-08-18	39.200	39.200	39.200	39.200	37.776	0
2023-08-17	39.200	39.200	39.200	39.200	37.776	0
2023-08-16	39.200	39.200	39.200	39.200	37.776	0
2023-08-15	39.200	39.200	39.200	39.200	37.776	4
2023-08-14	38.760	38.760	38.760	38.760	37.352	0
2023-08-11	38.760	38.760	38.760	38.760	37.352	0
2023-08-10	38.760	38.760	38.760	38.760	37.352	1
2023-08-09	38.920	38.920	38.920	38.920	37.507	0
2023-08-08	38.920	38.920	38.920	38.920	37.507	0
2023-08-07	37.990	38.920	37.990	38.920	37.507	27
2023-08-04	34.770	34.770	34.770	34.770	33.507	0
2023-08-03	34.770	34.770	34.770	34.770	33.507	0
2023-08-02	34.770	34.770	34.770	34.770	33.507	0
2023-08-01	34.770	34.770	34.770	34.770	33.507	0
2023-07-31	34.770	34.770	34.770	34.770	33.507	0
2023-07-28	34.770	34.770	34.770	34.770	33.507	0
2023-07-27	34.770	34.770	34.770	34.770	33.507	0
2023-07-26	34.770	34.770	34.770	34.770	33.507	0
2023-07-25	34.770	34.770	34.770	34.770	33.507	0
2023-07-24	34.770	34.770	34.770	34.770	33.507	0
2023-07-21	34.770	34.770	34.770	34.770	33.507	0
2023-07-20	34.770	34.770	34.770	34.770	33.507	0
2023-07-19	34.770	34.770	34.770	34.770	33.507	0
2023-07-18	34.770	34.770	34.770	34.770	33.507	0
2023-07-17	34.770	34.770	34.770	34.770	33.507	0
2023-07-14	34.770	34.770	34.770	34.770	33.507	0
2023-07-13	34.770	34.770	34.770	34.770	33.507	0
2023-07-12	34.770	34.770	34.770	34.770	33.507	1
2023-07-11	33.910	33.910	33.910	33.910	32.679	0
2023-07-10	33.910	33.910	33.910	33.910	32.679	1
2023-07-07	33.070	33.120	33.070	33.120	31.917	12
2023-07-06	32.070	32.070	32.070	32.070	30.905	0
2023-07-05	32.070	32.070	32.070	32.070	30.905	0
2023-07-04	32.070	32.070	32.070	32.070	30.905	1
2023-07-03	32.460	32.460	32.460	32.460	31.281	0
2023-06-30	32.460	32.460	32.460	32.460	31.281	0
2023-06-29	32.250	32.460	32.250	32.460	31.281	3
2023-06-28	30.410	30.410	30.410	30.410	29.306	0
2023-06-27	30.410	30.410	30.410	30.410	29.306	0
2023-06-26	30.800	30.800	30.410	30.410	29.306	60
2023-06-23	30.800	30.800	30.800	30.800	29.681	1
2023-06-22	30.810	30.810	30.810	30.810	29.691	0
2023-06-21	30.810	30.810	30.810	30.810	29.691	70
2023-06-20	32.340	32.340	32.340	32.340	31.166	0
2023-06-19	32.340	32.340	32.340	32.340	31.166	0
2023-06-16	31.390	32.340	31.390	32.340	31.166	27
2023-06-15	31.300	31.390	31.020	31.390	30.250	44

← NewerPage 14 of 21 · 1,249 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.