Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	34.740	34.740	34.620	34.620	33.015	56
2022-09-20	33.880	33.930	33.870	33.930	32.357	71
2022-09-19	34.440	34.800	34.440	34.640	33.034	110
2022-09-16	36.150	36.150	35.960	35.960	34.293	227
2022-09-15	36.160	36.160	36.160	36.160	34.484	100
2022-09-14	34.960	34.960	34.960	34.960	33.339	15
2022-09-13	37.320	37.320	36.280	36.280	34.489	181
2022-09-12	38.320	38.320	36.960	36.960	35.062	80
2022-09-09	37.840	37.990	37.840	37.990	36.039	74
2022-09-08	37.610	37.610	37.610	37.610	35.678	60
2022-09-06	38.130	38.130	38.100	38.100	36.143	71
2022-09-05	38.320	38.320	38.320	38.320	36.352	0
2022-09-02	38.120	38.320	38.120	38.320	36.352	75
2022-09-01	38.770	38.770	38.630	38.630	36.646	86
2022-08-31	38.700	38.700	38.700	38.700	36.712	178
2022-08-30	38.720	38.800	38.620	38.800	36.807	137
2022-08-29	38.160	38.160	38.160	38.160	36.200	80
2022-08-26	41.480	41.480	40.000	40.050	37.993	75
2022-08-25	41.060	41.480	41.060	41.480	39.350	59
2022-08-24	40.340	40.340	40.280	40.280	38.211	26
2022-08-23	41.000	41.000	40.380	40.380	38.306	65
2022-08-22	41.360	41.360	41.090	41.280	39.160	32
2022-08-19	42.570	42.570	41.670	41.760	39.615	108
2022-08-18	42.750	43.110	42.750	42.980	40.773	18
2022-08-17	42.680	42.680	42.680	42.680	40.488	152
2022-08-16	42.520	42.600	42.520	42.600	40.412	59
2022-08-15	42.040	42.040	41.740	41.740	39.596	93
2022-08-12	41.760	42.040	41.760	42.040	39.881	113
2022-08-11	41.520	41.520	41.520	41.520	39.388	103
2022-08-10	40.270	41.350	40.270	41.350	39.226	69
2022-08-09	40.270	40.270	40.270	40.270	38.202	64
2022-08-08	40.560	40.560	40.560	40.560	38.477	36
2022-08-05	40.720	40.720	40.140	40.190	38.126	46
2022-08-04	40.800	41.040	40.800	41.040	38.932	109
2022-08-03	41.280	41.280	41.160	41.200	39.084	1,015
2022-08-02	41.120	41.200	41.120	41.200	39.084	144
2022-08-01	40.550	40.550	40.410	40.410	38.335	11
2022-07-29	40.480	40.640	40.480	40.640	38.553	28
2022-07-28	40.500	40.500	40.400	40.400	38.325	1,173
2022-07-27	42.000	42.000	41.200	41.200	39.084	98
2022-07-26	41.600	41.600	41.600	41.600	39.464	6
2022-07-25	41.670	41.840	41.670	41.840	39.691	138
2022-07-22	43.740	43.740	43.740	43.740	41.494	12
2022-07-21	44.860	44.860	44.410	44.410	42.129	46
2022-07-20	44.910	44.910	44.860	44.860	42.556	686
2022-07-19	43.830	44.460	43.830	44.280	42.006	16
2022-07-18	44.190	44.260	44.050	44.050	41.788	518
2022-07-15	43.830	43.830	43.770	43.770	41.522	33
2022-07-14	43.390	43.390	43.390	43.390	41.162	66
2022-07-13	42.320	43.720	42.320	43.360	41.133	1,161
2022-07-12	42.320	42.320	42.320	42.320	40.147	100
2022-07-11	42.400	42.700	42.400	42.540	40.355	521
2022-07-08	42.250	42.590	42.250	42.590	40.403	87
2022-07-07	42.910	43.240	42.910	43.120	40.905	294
2022-07-06	42.880	43.130	42.880	43.130	40.915	553
2022-07-05	42.570	42.790	42.570	42.660	40.469	180
2022-07-04	43.200	43.200	43.170	43.170	40.953	101
2022-07-01	42.720	42.720	42.660	42.660	40.469	127
2022-06-30	40.720	41.040	40.280	40.280	38.211	85
2022-06-29	40.900	40.900	40.360	40.570	38.486	105

← NewerPage 18 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.