Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	277.75	279.02	272.50	277.28	251.84	518,700
2019-05-29	278.88	279.80	275.38	277.73	252.25	432,200
2019-05-28	283.16	286.92	278.88	280.73	254.97	473,700
2019-05-24	286.74	286.94	281.96	282.61	256.68	320,200
2019-05-23	282.26	285.73	281.05	285.31	259.13	417,300
2019-05-22	285.00	287.43	283.18	284.43	258.33	282,100
2019-05-21	287.67	291.40	283.12	284.97	258.82	582,500
2019-05-20	279.11	287.15	278.77	284.86	258.72	661,600
2019-05-17	276.63	282.36	275.14	281.25	255.45	500,000
2019-05-16	278.20	281.22	275.67	277.84	252.35	449,900
2019-05-15	272.00	278.00	270.26	276.67	251.29	335,300
2019-05-14	273.62	275.49	271.08	272.86	247.83	449,200
2019-05-13	273.30	274.12	264.99	273.88	248.75	750,600
2019-05-10	281.05	284.44	275.08	278.37	252.83	711,000
2019-05-09	280.56	283.50	278.28	282.16	256.27	621,800
2019-05-08	276.10	283.91	275.33	283.15	257.17	527,100
2019-05-07	279.46	281.54	275.37	277.39	251.94	573,800
2019-05-06	274.51	283.87	274.46	282.02	256.14	576,300
2019-05-03	276.56	280.43	274.30	279.75	254.08	761,000
2019-05-02	270.78	274.47	270.60	274.32	249.15	557,600
2019-05-01	271.00	274.66	270.11	271.46	246.55	429,500
2019-04-30	269.51	273.24	268.75	270.58	245.75	717,600
2019-04-29	273.43	273.79	265.34	268.87	244.20	823,000
2019-04-26	276.45	279.39	272.73	273.43	248.34	606,600
2019-04-25	282.28	282.46	271.61	276.45	251.09	1,355,300
2019-04-24	287.00	302.05	281.12	283.42	257.42	3,793,200
2019-04-23	267.00	271.64	266.62	270.20	245.41	1,743,900
2019-04-22	267.81	268.67	265.30	266.00	241.59	1,747,700
2019-04-18	266.63	270.85	266.08	267.61	243.06	972,000
2019-04-17	263.00	267.92	261.53	265.25	240.91	1,590,600
2019-04-16	259.87	261.74	252.78	255.34	231.91	861,500
2019-04-15	256.25	259.47	251.12	258.90	235.15	695,400
2019-04-12	256.69	259.94	253.66	257.61	233.97	838,800
2019-04-11	250.33	257.99	250.29	255.55	232.10	1,137,500
2019-04-10	249.00	249.54	246.50	248.94	226.10	791,600
2019-04-09	246.56	249.17	246.30	247.83	225.09	851,500
2019-04-08	253.67	254.45	246.70	247.50	224.79	813,200
2019-04-05	249.83	254.58	248.01	254.56	231.20	884,300
2019-04-04	254.12	254.37	246.25	248.94	226.10	774,600
2019-04-03	247.96	253.80	244.74	253.11	229.89	1,004,900
2019-04-02	250.00	250.71	244.93	245.22	222.72	1,088,300
2019-04-01	258.71	259.26	249.44	249.45	226.56	1,333,500
2019-03-29	255.00	260.51	254.17	258.10	234.42	1,111,800
2019-03-28	247.35	254.16	244.95	253.92	230.62	905,000
2019-03-27	244.81	249.48	244.81	247.58	224.86	575,200
2019-03-26	244.38	245.72	242.92	245.40	222.88	682,300
2019-03-25	239.52	244.30	239.31	242.56	220.31	685,700
2019-03-22	243.40	245.00	239.17	239.25	217.30	847,900
2019-03-21	244.03	247.71	244.03	245.05	222.57	705,700
2019-03-20	248.61	248.63	241.93	243.94	221.56	637,400
2019-03-19	249.50	250.86	244.92	248.76	225.94	1,329,500
2019-03-18	244.80	247.99	240.57	243.41	221.08	1,068,200
2019-03-15	247.86	248.01	243.21	244.27	221.86	1,038,100
2019-03-14	245.50	248.08	242.40	247.25	224.57	692,600
2019-03-13	241.98	248.09	240.37	245.37	222.27	922,500
2019-03-12	247.44	247.56	239.94	240.00	217.40	1,264,300
2019-03-11	250.82	251.14	245.26	246.99	223.73	879,400
2019-03-08	245.96	250.61	245.24	250.52	226.93	744,800
2019-03-07	248.89	249.04	245.57	247.94	224.60	454,700
2019-03-06	249.67	251.15	247.43	248.60	225.19	538,400

← NewerPage 32 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.