Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	29.670	29.670	29.670	29.670	28.593	3
2023-06-13	29.670	29.760	29.460	29.760	28.679	69
2023-06-12	29.160	29.160	29.160	29.160	28.026	0
2023-06-09	29.160	29.160	29.160	29.160	28.026	0
2023-06-07	29.160	29.160	29.160	29.160	28.026	10
2023-06-06	29.190	29.380	29.190	29.380	28.237	5
2023-06-05	30.390	30.390	29.610	29.610	28.458	2
2023-06-02	29.790	29.790	29.790	29.790	28.631	1
2023-06-01	29.560	29.560	29.560	29.560	28.410	0
2023-05-31	29.560	29.560	29.560	29.560	28.410	0
2023-05-30	29.560	29.560	29.560	29.560	28.410	2
2023-05-29	30.570	30.570	30.570	30.570	29.381	0
2023-05-26	30.570	30.570	30.570	30.570	29.381	0
2023-05-25	30.570	30.570	30.570	30.570	29.381	0
2023-05-24	30.570	30.570	30.570	30.570	29.381	0
2023-05-23	30.570	30.570	30.570	30.570	29.381	1
2023-05-22	30.630	30.630	30.630	30.630	29.438	1
2023-05-19	30.980	30.980	30.980	30.980	29.775	3
2023-05-18	30.210	30.210	30.210	30.210	29.035	0
2023-05-17	30.300	30.300	30.150	30.210	29.035	9
2023-05-16	30.180	30.180	30.180	30.180	29.006	0
2023-05-15	30.180	30.180	30.180	30.180	29.006	0
2023-05-12	30.180	30.180	30.180	30.180	29.006	2
2023-05-11	30.320	30.320	30.320	30.320	29.140	0
2023-05-10	30.390	30.390	30.320	30.320	29.140	12
2023-05-09	30.780	30.780	30.780	30.780	29.582	1
2023-05-08	31.100	31.100	31.100	31.100	29.890	2
2023-05-05	31.600	31.600	31.600	31.600	30.371	0
2023-05-04	31.600	31.600	31.600	31.600	30.371	0
2023-05-03	31.740	31.740	31.600	31.600	30.371	8
2023-05-02	31.650	31.650	31.650	31.650	30.419	1
2023-04-28	31.500	31.650	31.500	31.500	30.274	7
2023-04-27	32.730	32.730	31.730	31.730	30.496	5
2023-04-26	33.330	33.330	33.330	33.330	32.033	0
2023-04-25	33.420	33.420	33.330	33.330	32.033	5
2023-04-24	33.060	33.060	33.000	33.000	31.716	10
2023-04-20	32.730	32.730	32.730	32.730	31.457	0
2023-04-19	32.730	32.730	32.730	32.730	31.457	2
2023-04-18	32.610	32.610	32.610	32.610	31.341	0
2023-04-17	32.710	32.710	32.610	32.610	31.341	7
2023-04-14	32.750	32.750	32.750	32.750	31.476	3
2023-04-13	32.670	32.670	32.670	32.670	31.399	2
2023-04-12	32.880	32.880	32.610	32.610	31.341	2
2023-04-11	32.880	32.880	32.880	32.880	31.601	10
2023-04-10	33.420	33.420	33.420	33.420	32.120	4
2023-04-06	33.420	33.420	33.420	33.420	32.120	0
2023-04-05	33.420	33.420	33.420	33.420	32.120	2
2023-04-04	33.420	33.420	33.420	33.420	32.120	20
2023-04-03	33.510	33.570	33.510	33.570	32.264	18
2023-03-31	33.540	33.540	33.540	33.540	32.235	2
2023-03-30	33.270	33.270	33.270	33.270	31.976	3
2023-03-29	33.620	33.620	33.620	33.620	32.312	0
2023-03-28	33.620	33.620	33.620	33.620	32.312	0
2023-03-27	33.360	33.620	33.360	33.620	32.312	5
2023-03-24	33.450	33.450	33.450	33.450	32.149	0
2023-03-23	33.450	33.450	33.450	33.450	32.149	0
2023-03-22	33.450	33.450	33.450	33.450	32.149	0
2023-03-21	33.450	33.450	33.450	33.450	32.149	1
2023-03-20	32.940	32.940	32.940	32.940	31.658	1
2023-03-17	32.000	32.000	32.000	32.000	30.755	1

← NewerPage 15 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.