Domino's Pizza Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	62.560	62.560	60.770	60.770	57.243	191
2022-01-03	62.000	62.560	62.000	62.560	58.929	286
2021-12-30	62.870	62.870	62.690	62.690	59.052	270
2021-12-29	62.940	64.400	62.940	64.400	60.662	108
2021-12-28	62.820	62.820	62.820	62.820	59.174	109
2021-12-27	63.100	63.100	62.910	62.910	59.259	253
2021-12-23	61.770	62.430	61.770	62.430	58.807	4,455
2021-12-22	60.770	60.770	60.770	60.770	57.243	226
2021-12-21	61.140	61.690	61.070	61.070	57.526	148
2021-12-20	60.510	61.060	60.510	61.060	57.516	125
2021-12-17	60.020	60.620	59.960	60.510	56.998	91
2021-12-16	59.280	60.380	58.000	60.380	56.876	272
2021-12-15	60.000	60.000	60.000	60.000	56.518	88
2021-12-14	62.930	63.700	62.930	63.690	59.994	70
2021-12-13	63.000	63.000	63.000	63.000	59.244	209
2021-12-10	59.200	59.980	59.200	59.900	56.262	178
2021-12-09	59.200	59.680	59.200	59.680	56.055	538
2021-12-08	61.000	61.730	59.200	59.200	55.604	190
2021-12-07	59.120	60.140	59.120	60.140	56.487	392
2021-12-06	59.260	59.260	59.120	59.120	55.529	186
2021-12-03	59.050	59.260	59.050	59.260	55.660	1,471
2021-12-02	59.660	59.660	59.300	59.300	55.698	1,724
2021-12-01	59.400	59.400	58.500	58.840	55.266	179
2021-11-30	60.150	60.150	58.940	59.400	55.792	1,212
2021-11-29	59.860	60.350	59.860	60.150	56.496	1,606
2021-11-26	59.870	60.150	59.870	60.150	56.496	359
2021-11-25	59.860	59.860	59.860	59.860	56.224	0
2021-11-24	61.000	61.000	59.000	59.860	56.224	2,310
2021-11-23	59.460	59.720	59.460	59.720	56.092	199
2021-11-22	59.400	60.070	59.400	60.070	56.421	1,217
2021-11-19	59.590	60.790	59.590	60.790	57.097	734
2021-11-18	58.550	59.890	58.550	59.590	55.970	418
2021-11-17	57.420	58.890	57.420	58.890	55.313	148
2021-11-16	56.510	57.680	56.510	57.580	54.082	545
2021-11-12	56.510	56.510	56.510	56.510	53.077	128
2021-11-11	54.150	54.720	53.940	54.720	51.396	402
2021-11-10	54.300	54.600	54.300	54.600	51.283	158
2021-11-09	55.080	55.880	54.870	55.050	51.706	276
2021-11-08	54.740	55.400	54.740	55.080	51.734	549
2021-11-05	55.290	55.290	54.590	54.740	51.415	461
2021-11-04	55.400	57.400	55.400	56.980	53.519	664
2021-11-03	54.850	54.850	54.020	54.220	50.927	416
2021-11-01	55.330	55.330	54.790	54.850	51.518	141
2021-10-29	54.530	54.920	54.530	54.920	51.584	135
2021-10-28	53.600	54.070	53.590	54.070	50.786	117
2021-10-27	53.400	53.850	53.230	53.790	50.523	3,180
2021-10-26	51.370	51.390	51.370	51.390	48.268	215
2021-10-25	52.430	52.430	51.970	51.990	48.832	261
2021-10-22	53.270	53.510	52.210	52.210	49.039	174
2021-10-21	51.310	53.170	51.310	53.140	49.912	136
2021-10-20	51.200	51.200	50.980	50.980	47.883	199
2021-10-19	52.000	52.020	51.360	51.950	48.794	94
2021-10-18	50.690	51.020	50.580	50.910	47.818	227
2021-10-15	51.810	51.810	49.480	49.480	46.474	211
2021-10-14	53.540	53.540	52.680	52.680	49.480	49

← NewerPage 21 of 21 · 1,255 trading days

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.