Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	37.690	37.690	37.690	37.690	36.129	16
2022-12-16	37.680	37.680	37.480	37.480	35.928	17
2022-12-15	38.720	38.720	38.720	38.720	37.117	0
2022-12-14	38.220	39.200	38.220	38.720	37.117	74
2022-12-13	38.650	38.650	38.300	38.300	36.601	22
2022-12-12	38.240	38.240	38.240	38.240	36.467	64
2022-12-09	38.410	38.410	38.410	38.410	36.629	88
2022-12-08	38.920	38.920	38.920	38.920	37.116	77
2022-12-07	38.600	38.800	38.600	38.740	36.944	58
2022-12-06	39.800	39.800	38.640	38.640	36.849	24
2022-12-05	40.080	40.080	40.080	40.080	38.222	69
2022-12-02	40.120	40.120	40.080	40.080	38.222	22
2022-12-01	40.290	40.290	40.080	40.080	38.222	2
2022-11-30	40.440	40.440	40.150	40.360	38.489	68
2022-11-29	40.440	40.660	40.440	40.660	38.775	86
2022-11-28	41.760	41.960	41.480	41.480	39.557	108
2022-11-25	41.400	41.760	41.400	41.760	39.824	69
2022-11-24	41.780	41.780	41.780	41.780	39.843	0
2022-11-23	41.780	41.780	41.780	41.780	39.843	16
2022-11-22	40.120	40.280	40.120	40.280	38.412	166
2022-11-21	39.910	39.910	39.910	39.910	38.060	71
2022-11-18	39.300	39.620	39.300	39.620	37.783	37
2022-11-17	39.280	39.290	39.220	39.220	37.402	47
2022-11-16	39.570	39.570	39.140	39.140	37.325	340
2022-11-14	39.930	39.930	39.640	39.640	37.802	27
2022-11-11	39.080	39.320	39.080	39.320	37.497	43
2022-11-10	37.450	38.190	37.450	38.190	36.419	238
2022-11-09	34.850	34.850	34.850	34.850	33.234	59
2022-11-08	34.600	34.600	34.600	34.600	32.996	55
2022-11-07	35.840	36.200	35.840	36.200	34.522	125
2022-11-04	35.040	35.840	35.040	35.840	34.178	80
2022-11-03	35.820	35.860	35.740	35.740	34.083	10
2022-11-01	33.990	34.170	33.990	34.110	32.529	66
2022-10-31	34.520	34.520	34.520	34.520	32.920	157
2022-10-28	35.440	35.440	35.440	35.440	33.797	29
2022-10-27	35.500	35.500	35.380	35.490	33.845	54
2022-10-26	34.590	34.590	34.590	34.590	32.986	77
2022-10-25	35.040	35.040	34.830	34.830	33.215	133
2022-10-24	33.510	34.020	33.510	34.020	32.443	136
2022-10-21	33.090	33.090	33.090	33.090	31.556	37
2022-10-20	33.470	33.510	33.450	33.450	31.899	62
2022-10-19	34.080	34.080	34.080	34.080	32.500	49
2022-10-18	34.720	34.720	34.560	34.650	33.044	129
2022-10-17	34.070	34.320	34.070	34.320	32.729	27
2022-10-14	33.930	33.930	33.930	33.930	32.357	86
2022-10-13	35.160	35.160	35.160	35.160	33.530	33
2022-10-11	32.100	32.100	31.900	31.900	30.421	890
2022-10-10	32.280	32.640	32.100	32.100	30.612	35
2022-10-07	33.720	33.720	32.700	32.700	31.184	80
2022-10-06	34.710	34.710	33.500	33.750	32.185	48
2022-10-05	34.800	34.830	34.710	34.710	33.101	42
2022-10-04	34.260	34.260	34.120	34.120	32.538	27
2022-10-03	32.890	32.950	32.880	32.950	31.422	202
2022-09-30	34.220	34.220	33.710	33.710	32.147	49
2022-09-29	33.840	33.840	33.840	33.840	32.271	128
2022-09-28	33.900	34.620	33.900	34.620	33.015	28
2022-09-27	33.840	33.900	33.780	33.900	32.328	40
2022-09-26	34.770	34.770	34.770	34.770	33.158	14
2022-09-23	34.320	34.320	34.320	34.320	32.729	393
2022-09-22	34.620	34.620	33.080	33.080	31.546	46

← NewerPage 17 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.