Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	31.830	31.830	31.830	31.830	30.592	0
2023-03-15	31.830	31.830	31.830	31.830	30.592	0
2023-03-14	31.830	31.830	31.830	31.830	30.592	0
2023-03-13	31.830	31.830	31.830	31.830	30.592	3
2023-03-10	31.990	31.990	31.990	31.990	30.665	0
2023-03-09	31.990	31.990	31.990	31.990	30.665	1
2023-03-08	32.100	32.100	32.100	32.100	30.771	51
2023-03-07	32.880	32.880	32.880	32.880	31.519	1
2023-03-06	32.600	32.760	32.570	32.760	31.404	5
2023-03-03	31.880	31.880	31.590	31.590	30.282	10
2023-03-02	37.000	37.000	37.000	37.000	35.468	0
2023-03-01	37.000	37.000	37.000	37.000	35.468	0
2023-02-28	37.000	37.000	37.000	37.000	35.468	0
2023-02-27	37.000	37.000	37.000	37.000	35.468	0
2023-02-24	37.000	37.000	37.000	37.000	35.468	0
2023-02-23	37.000	37.000	37.000	37.000	35.468	0
2023-02-22	37.000	37.000	37.000	37.000	35.468	0
2023-02-17	37.000	37.000	37.000	37.000	35.468	0
2023-02-16	37.000	37.000	37.000	37.000	35.468	0
2023-02-15	36.840	37.000	36.840	37.000	35.468	2
2023-02-14	36.360	36.360	36.360	36.360	34.855	1
2023-02-13	36.680	36.680	36.680	36.680	35.161	1
2023-02-10	36.480	36.480	36.480	36.480	34.970	0
2023-02-09	36.480	36.480	36.480	36.480	34.970	1
2023-02-08	36.480	36.480	36.480	36.480	34.970	0
2023-02-07	36.480	36.480	36.480	36.480	34.970	0
2023-02-06	36.480	36.480	36.480	36.480	34.970	0
2023-02-03	36.480	36.480	36.480	36.480	34.970	0
2023-02-02	36.480	36.480	36.480	36.480	34.970	0
2023-02-01	36.320	36.480	36.320	36.480	34.970	5
2023-01-31	36.480	36.480	36.480	36.480	34.970	1
2023-01-30	36.400	36.400	36.200	36.200	34.701	6
2023-01-27	35.750	35.750	35.750	35.750	34.270	0
2023-01-26	35.750	35.750	35.750	35.750	34.270	0
2023-01-25	35.750	35.750	35.750	35.750	34.270	0
2023-01-24	35.750	35.750	35.750	35.750	34.270	0
2023-01-23	35.750	35.750	35.750	35.750	34.270	1
2023-01-20	35.910	35.910	35.790	35.910	34.423	3
2023-01-19	33.410	33.410	33.410	33.410	32.027	0
2023-01-18	33.410	33.410	33.410	33.410	32.027	0
2023-01-17	33.410	33.410	33.410	33.410	32.027	0
2023-01-16	33.410	33.410	33.410	33.410	32.027	0
2023-01-13	33.410	33.410	33.410	33.410	32.027	150
2023-01-12	34.850	34.850	34.850	34.850	33.407	34
2023-01-11	34.830	34.830	34.830	34.830	33.388	1
2023-01-10	35.250	35.250	35.250	35.250	33.791	5
2023-01-09	36.440	36.440	36.440	36.440	34.931	0
2023-01-06	36.440	36.440	36.440	36.440	34.931	0
2023-01-05	36.440	36.440	36.440	36.440	34.931	0
2023-01-04	36.440	36.440	36.440	36.440	34.931	0
2023-01-03	36.930	36.930	36.440	36.440	34.931	10,655
2023-01-02	36.800	36.800	36.800	36.800	35.276	0
2022-12-29	36.440	36.800	36.440	36.800	35.276	48
2022-12-28	36.520	36.560	36.520	36.560	35.046	36
2022-12-27	37.400	37.400	37.400	37.400	35.851	125
2022-12-26	36.260	36.320	36.260	36.320	34.816	3
2022-12-23	35.920	36.640	35.920	36.640	35.123	32
2022-12-22	36.040	36.040	36.040	36.040	34.548	25
2022-12-21	37.090	37.090	37.090	37.090	35.554	18
2022-12-20	37.120	37.120	36.840	36.840	35.315	99

← NewerPage 16 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.