Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	38.740	39.020	38.740	39.020	36.827	331
2022-03-30	39.120	39.120	38.740	38.740	36.563	117
2022-03-29	38.110	39.520	38.110	39.520	37.299	741
2022-03-28	37.610	38.120	37.610	38.120	35.978	131
2022-03-25	37.600	37.600	37.600	37.600	35.487	1
2022-03-24	37.470	37.960	37.470	37.960	35.827	126
2022-03-23	37.990	38.230	37.990	38.230	36.082	107
2022-03-22	39.580	39.580	38.840	38.950	36.761	139
2022-03-21	39.550	39.740	39.360	39.360	37.148	45
2022-03-18	41.520	41.520	41.520	41.520	39.187	19
2022-03-17	41.200	41.200	41.160	41.200	38.885	71
2022-03-16	41.150	41.250	40.700	41.000	38.696	3,670
2022-03-15	40.030	40.030	40.030	40.030	37.780	63
2022-03-14	39.120	39.280	39.120	39.280	37.073	165
2022-03-11	39.250	39.600	39.200	39.200	36.997	230
2022-03-10	39.450	39.450	39.250	39.250	36.972	116
2022-03-09	39.200	40.000	38.810	40.000	37.679	62
2022-03-08	40.240	40.980	40.110	40.110	37.782	52
2022-03-07	41.680	41.680	40.650	40.960	38.583	34
2022-03-04	41.250	41.860	41.200	41.680	39.261	205
2022-03-03	43.400	43.400	43.400	43.400	40.881	41
2022-03-02	43.420	43.420	43.420	43.420	40.900	386
2022-02-25	43.820	43.940	43.820	43.940	41.390	216
2022-02-24	41.000	42.320	41.000	42.320	39.864	366
2022-02-23	40.820	41.050	40.820	41.050	38.668	134
2022-02-22	42.970	43.200	42.970	43.200	40.693	102
2022-02-21	44.730	44.760	44.220	44.720	42.125	17
2022-02-18	44.730	45.220	44.730	44.730	42.134	69
2022-02-17	44.640	44.750	44.370	44.370	41.795	130
2022-02-16	44.490	44.490	44.490	44.490	41.908	93
2022-02-15	44.800	44.800	44.800	44.800	42.200	14
2022-02-14	45.270	45.270	44.730	44.900	42.294	26
2022-02-11	45.090	45.430	45.090	45.430	42.793	466
2022-02-10	45.900	45.900	45.900	45.900	43.236	7
2022-02-09	46.260	46.440	46.260	46.440	43.745	352
2022-02-08	45.630	46.180	45.630	46.180	43.500	91
2022-02-07	47.070	47.070	46.240	46.240	43.556	219
2022-02-04	47.070	47.070	46.810	46.810	44.093	67
2022-02-03	47.490	47.490	47.490	47.490	44.734	32
2022-02-02	49.200	49.200	47.800	47.800	45.026	101
2022-02-01	48.300	48.300	48.300	48.300	45.497	82
2022-01-31	47.000	48.200	47.000	48.000	45.214	651
2022-01-28	47.250	47.250	47.070	47.070	44.338	97
2022-01-27	46.530	46.530	46.530	46.530	43.830	4
2022-01-26	48.400	48.400	46.260	46.260	43.575	60
2022-01-25	49.140	49.140	48.400	48.400	45.591	173
2022-01-24	49.140	49.140	49.140	49.140	46.288	262
2022-01-21	49.700	49.700	47.460	47.460	44.706	69
2022-01-20	51.280	51.280	49.700	49.700	46.816	54
2022-01-19	51.280	51.460	51.280	51.460	48.473	268
2022-01-18	51.900	51.900	51.900	51.900	48.888	20
2022-01-17	52.510	52.510	52.510	52.510	49.463	16
2022-01-14	53.000	53.000	52.000	52.250	49.218	733
2022-01-13	53.980	53.980	53.570	53.570	50.461	3
2022-01-12	53.640	53.890	53.640	53.640	50.527	227
2022-01-11	57.420	57.420	54.660	54.660	51.488	389
2022-01-10	55.990	56.870	55.990	56.090	52.835	2,132
2022-01-07	58.680	58.680	58.320	58.320	54.935	9
2022-01-06	59.800	59.800	59.760	59.760	56.292	2,565
2022-01-05	59.640	60.150	59.640	60.150	56.659	215

← NewerPage 20 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.