Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	231.32	233.42	225.51	226.15	205.88	712,400
2019-08-22	231.15	231.98	226.58	231.85	211.06	635,500
2019-08-21	233.08	234.14	228.89	231.52	210.76	701,800
2019-08-20	231.96	233.36	225.06	232.43	211.59	1,086,300
2019-08-19	236.07	238.82	229.71	232.02	211.22	671,700
2019-08-16	234.57	235.97	231.47	234.95	213.89	688,400
2019-08-15	236.26	238.82	232.02	232.89	212.01	900,000
2019-08-14	239.16	239.16	235.34	236.20	215.02	702,800
2019-08-13	240.29	243.98	238.11	240.60	219.03	611,100
2019-08-12	247.19	248.75	239.48	240.01	218.49	803,800
2019-08-09	246.19	250.98	243.54	247.83	225.61	586,800
2019-08-08	246.25	248.85	244.99	246.75	224.63	703,300
2019-08-07	241.72	246.21	240.50	245.74	223.71	690,600
2019-08-06	241.21	244.26	240.00	242.51	220.77	589,800
2019-08-05	240.53	242.33	236.17	239.72	218.23	990,900
2019-08-02	245.41	247.69	244.39	244.75	222.81	537,700
2019-08-01	246.12	249.90	243.20	245.83	223.79	760,600
2019-07-31	247.07	248.68	242.48	244.53	222.61	920,900
2019-07-30	251.52	252.39	245.75	247.55	225.36	1,081,800
2019-07-29	254.16	255.85	249.65	252.48	229.85	1,172,600
2019-07-26	261.88	262.87	258.13	259.06	235.84	567,700
2019-07-25	262.63	264.64	258.58	260.67	237.30	801,800
2019-07-24	259.43	263.50	258.40	262.21	238.70	921,300
2019-07-23	257.06	257.80	254.94	257.71	234.61	923,600
2019-07-22	258.11	258.49	254.15	255.40	232.50	1,231,400
2019-07-19	252.80	259.09	252.80	257.93	234.81	1,677,200
2019-07-18	252.23	254.15	249.45	252.68	230.03	1,613,600
2019-07-17	245.50	253.50	244.66	253.01	230.33	3,286,500
2019-07-16	254.30	263.57	245.95	246.54	224.44	6,194,200
2019-07-15	283.44	283.44	268.42	269.92	245.72	1,668,400
2019-07-12	278.62	284.33	278.61	282.11	256.82	571,100
2019-07-11	276.96	279.40	274.64	277.64	252.75	600,100
2019-07-10	277.60	281.42	274.63	275.35	250.66	746,200
2019-07-09	276.42	280.89	276.42	280.00	254.90	491,300
2019-07-08	277.20	278.90	273.02	277.21	252.36	507,100
2019-07-05	279.21	281.50	277.64	278.26	253.31	324,300
2019-07-03	274.34	282.10	274.34	280.96	255.77	336,000
2019-07-02	271.10	276.58	271.00	273.81	249.26	398,300
2019-07-01	279.58	281.99	270.42	271.10	246.80	631,100
2019-06-28	278.11	279.77	275.27	278.28	253.33	568,200
2019-06-27	275.57	279.34	274.10	277.94	253.02	380,800
2019-06-26	277.43	278.18	271.38	275.87	251.14	691,600
2019-06-25	276.20	277.84	273.41	277.14	252.29	720,900
2019-06-24	280.77	280.77	272.28	274.37	249.77	422,700
2019-06-21	280.43	281.28	277.89	280.33	255.20	443,400
2019-06-20	280.14	282.24	274.56	281.82	256.55	646,400
2019-06-19	281.61	282.61	277.82	280.68	255.52	328,300
2019-06-18	282.50	285.37	280.04	282.35	257.04	529,400
2019-06-17	281.19	286.37	280.65	282.00	256.72	767,700
2019-06-14	281.57	284.00	280.63	280.65	255.49	592,400
2019-06-13	283.37	285.15	278.93	281.29	256.07	578,600
2019-06-12	279.81	285.68	279.20	282.00	256.13	649,700
2019-06-11	284.05	286.28	279.22	280.13	254.43	521,300
2019-06-10	289.26	289.26	279.68	282.64	256.71	541,300
2019-06-07	287.47	290.60	285.01	287.00	260.67	411,700
2019-06-06	285.76	289.37	285.71	287.00	260.67	386,700
2019-06-05	285.10	289.58	283.93	285.34	259.16	402,000
2019-06-04	278.59	284.14	278.16	284.00	257.94	470,500
2019-06-03	279.70	282.37	273.95	276.49	251.12	693,000
2019-05-31	274.28	280.41	273.53	279.50	253.86	520,300

← NewerPage 31 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.