Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	41.060	41.060	41.060	41.060	38.951	46
2022-06-27	41.280	41.580	41.280	41.580	39.445	66
2022-06-24	41.370	41.370	41.370	41.370	39.245	99
2022-06-23	41.140	41.140	41.140	41.140	39.027	141
2022-06-22	39.800	40.290	39.800	40.290	38.221	5,905
2022-06-21	39.770	39.770	39.770	39.770	37.727	99
2022-06-20	38.850	38.850	38.850	38.850	36.855	0
2022-06-17	39.040	39.040	38.850	38.850	36.855	81
2022-06-15	39.360	39.360	38.650	38.650	36.665	98
2022-06-14	39.120	39.120	38.700	38.700	36.712	82
2022-06-13	39.120	39.120	38.720	38.720	36.621	248
2022-06-10	37.800	37.870	37.800	37.870	35.742	120
2022-06-09	37.920	37.920	37.670	37.670	35.553	15
2022-06-08	37.720	37.720	37.580	37.580	35.468	41
2022-06-07	37.380	37.380	37.310	37.310	35.213	69
2022-06-06	36.050	36.060	35.980	35.980	33.958	45
2022-06-03	35.610	35.610	35.610	35.610	33.609	0
2022-06-02	35.610	35.610	35.610	35.610	33.609	86
2022-06-01	34.650	34.650	34.510	34.650	32.703	73
2022-05-31	34.210	34.860	34.210	34.600	32.656	88
2022-05-30	34.420	34.990	34.420	34.990	33.024	22
2022-05-27	34.580	34.580	34.240	34.240	32.316	22
2022-05-26	33.810	34.020	33.780	34.020	32.108	66
2022-05-25	33.720	34.090	33.720	33.930	32.023	68
2022-05-24	32.860	32.940	32.760	32.940	31.089	15
2022-05-23	32.580	33.320	32.580	33.320	31.448	123
2022-05-20	33.090	33.090	32.690	32.910	31.061	53
2022-05-19	32.480	33.300	32.480	33.300	31.429	106
2022-05-18	33.110	33.110	32.390	32.390	30.570	117
2022-05-17	33.260	33.430	33.110	33.110	31.249	106
2022-05-16	34.150	34.150	34.090	34.090	32.174	100
2022-05-13	34.370	34.560	34.370	34.560	32.618	111
2022-05-12	33.600	33.600	33.600	33.600	31.712	116
2022-05-11	34.020	34.230	33.530	33.530	31.646	49
2022-05-10	34.450	34.800	34.450	34.800	32.844	25
2022-05-09	34.450	34.450	34.450	34.450	32.514	198
2022-05-06	34.860	35.000	34.420	35.000	33.033	5,843
2022-05-05	34.790	34.790	34.110	34.110	32.193	183
2022-05-04	34.090	34.550	34.090	34.550	32.608	39
2022-05-03	34.460	34.460	34.460	34.460	32.523	149
2022-05-02	35.210	35.210	35.210	35.210	33.231	275
2022-04-29	33.980	33.980	33.980	33.980	32.070	29
2022-04-28	35.670	35.670	35.540	35.540	33.543	42
2022-04-27	36.750	37.170	36.750	37.170	35.081	33
2022-04-26	36.890	36.890	36.750	36.750	34.685	138
2022-04-25	36.670	36.670	36.670	36.670	34.609	208
2022-04-22	36.470	36.470	36.470	36.470	34.421	331
2022-04-20	36.680	36.820	36.680	36.750	34.685	123
2022-04-19	36.680	36.680	36.680	36.680	34.619	53
2022-04-18	35.280	35.280	35.280	35.280	33.297	58
2022-04-14	36.400	36.400	36.250	36.250	34.213	33
2022-04-13	36.920	36.920	36.630	36.650	34.590	12
2022-04-12	36.430	36.480	36.400	36.480	34.430	35
2022-04-11	36.740	36.740	36.740	36.740	34.675	119
2022-04-08	38.130	38.130	37.290	37.290	35.194	67
2022-04-07	37.530	37.530	37.530	37.530	35.421	69
2022-04-06	36.910	36.910	36.750	36.750	34.685	73
2022-04-05	37.330	37.330	36.530	36.530	34.477	139
2022-04-04	37.200	37.330	37.200	37.330	35.232	312
2022-04-01	36.960	36.960	36.960	36.960	34.883	300

← NewerPage 19 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.