Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	281.22	285.57	280.21	284.61	259.77	831,500
2019-11-15	280.04	282.35	277.12	281.41	256.85	629,500
2019-11-14	278.69	281.70	276.82	278.66	254.34	512,000
2019-11-13	276.99	280.38	276.01	279.40	255.02	435,000
2019-11-12	281.43	281.73	276.43	277.88	253.63	522,400
2019-11-11	279.76	282.92	278.35	280.69	256.19	663,900
2019-11-08	282.68	287.18	278.66	280.66	256.17	671,200
2019-11-07	279.16	283.47	277.62	282.68	258.01	853,200
2019-11-06	276.83	278.96	273.33	277.82	253.57	544,500
2019-11-05	266.98	276.75	265.51	276.31	252.20	748,100
2019-11-04	268.06	270.72	265.01	269.29	245.79	824,400
2019-11-01	272.93	274.75	268.48	269.26	245.76	534,800
2019-10-31	271.67	275.55	268.09	271.62	247.92	732,500
2019-10-30	263.32	271.99	263.32	270.90	247.26	684,900
2019-10-29	267.45	267.67	262.26	263.18	240.21	1,159,700
2019-10-28	272.36	274.20	268.73	269.46	245.94	628,400
2019-10-25	263.03	276.57	263.03	271.75	248.03	1,436,600
2019-10-24	256.65	264.10	255.77	263.60	240.60	852,500
2019-10-23	258.74	259.62	255.46	256.00	233.66	622,200
2019-10-22	257.27	259.47	255.38	258.94	236.34	343,100
2019-10-21	256.61	259.84	255.67	257.52	235.05	499,600
2019-10-18	257.45	258.40	254.23	255.70	233.39	609,900
2019-10-17	256.12	259.96	255.78	256.45	234.07	515,100
2019-10-16	254.89	257.61	253.08	255.96	233.62	525,200
2019-10-15	253.22	257.23	251.80	255.73	233.41	674,800
2019-10-14	257.78	257.99	251.16	252.20	230.19	541,400
2019-10-11	256.12	259.10	252.50	257.79	235.29	885,600
2019-10-10	248.43	256.12	247.50	254.77	232.54	1,056,300
2019-10-09	251.51	255.55	248.07	248.19	226.53	1,908,300
2019-10-08	230.50	258.00	227.50	253.48	231.36	6,498,900
2019-10-07	242.29	247.22	241.40	242.21	221.07	2,012,400
2019-10-04	247.94	249.00	241.30	242.13	221.00	906,600
2019-10-03	240.16	243.89	240.16	243.35	222.11	671,400
2019-10-02	244.00	245.75	241.30	241.75	220.65	975,400
2019-10-01	245.13	246.44	243.24	245.77	224.32	592,700
2019-09-30	240.56	244.88	240.50	244.59	223.24	772,000
2019-09-27	238.51	240.96	238.51	240.46	219.48	395,500
2019-09-26	240.95	240.95	237.12	239.46	218.56	613,000
2019-09-25	242.66	243.72	239.81	241.45	220.38	840,200
2019-09-24	247.35	248.21	242.53	242.97	221.77	824,200
2019-09-23	247.32	248.11	245.54	246.26	224.77	795,300
2019-09-20	248.13	248.80	245.81	247.62	226.01	730,800
2019-09-19	244.38	247.70	243.10	247.01	225.45	459,200
2019-09-18	244.15	245.21	242.49	245.00	223.62	495,100
2019-09-17	243.85	245.20	237.66	243.54	222.29	658,200
2019-09-16	245.54	246.47	243.08	244.79	223.43	1,064,700
2019-09-13	247.10	247.70	243.73	245.05	223.66	740,800
2019-09-12	248.04	249.14	245.87	246.79	225.25	735,800
2019-09-11	243.60	249.39	242.12	249.09	226.76	749,300
2019-09-10	239.23	243.58	231.85	243.57	221.73	666,800
2019-09-09	238.14	241.16	235.87	239.20	217.76	766,900
2019-09-06	245.11	246.33	236.42	237.35	216.07	1,057,600
2019-09-05	241.56	245.88	240.74	244.83	222.88	1,116,500
2019-09-04	228.24	241.19	228.00	239.06	217.63	1,667,600
2019-09-03	224.57	228.84	223.40	226.87	206.53	1,225,000
2019-08-30	226.31	226.94	224.01	226.84	206.50	510,300
2019-08-29	227.47	228.81	224.98	225.26	205.07	533,800
2019-08-28	221.81	226.90	221.81	225.85	205.60	750,500
2019-08-27	227.99	228.44	220.90	222.45	202.51	1,133,800
2019-08-26	227.79	228.94	224.87	227.69	207.28	614,600

← NewerPage 30 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	1.9900 USD
2026-06-15	1.9900 USD
2026-03-13	1.9900 USD
2025-12-15	1.7400 USD
2025-09-15	1.7400 USD
2025-06-13	1.7400 USD
2025-03-14	1.7400 USD
2024-12-13	1.5100 USD
2024-09-13	1.5100 USD
2024-06-14	1.5100 USD
2024-03-14	1.5100 USD
2023-12-14	1.2100 USD
2023-09-14	1.2100 USD
2023-06-14	1.2100 USD
2023-03-14	1.2100 USD
2022-12-14	1.1000 USD
2022-09-14	1.1000 USD
2022-06-14	1.1000 USD
2022-03-14	1.1000 USD
2021-12-14	0.9400 USD
2021-09-14	0.9400 USD
2021-06-14	0.9400 USD
2021-03-12	0.9400 USD
2020-12-14	0.7800 USD
2020-09-14	0.7800 USD
2020-06-12	0.7800 USD
2020-03-12	0.7800 USD
2019-12-12	0.6500 USD
2019-09-12	0.6500 USD
2019-06-13	0.6500 USD
2019-03-14	0.6500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.