Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	249.67	251.15	247.43	248.60	225.19	538,400
2019-03-05	249.91	252.65	247.55	249.33	225.85	586,900
2019-03-04	250.77	252.50	245.01	248.57	225.17	776,300
2019-03-01	253.12	253.70	245.87	250.73	227.12	781,200
2019-02-28	251.87	252.72	247.96	250.94	227.31	1,047,100
2019-02-27	251.48	255.13	251.18	252.51	228.73	568,200
2019-02-26	255.96	257.90	252.03	252.81	229.01	997,500
2019-02-25	261.87	262.31	253.58	255.94	231.84	1,231,700
2019-02-22	252.20	262.90	252.20	260.71	236.16	1,785,000
2019-02-21	261.48	262.40	250.02	253.01	229.19	3,877,500
2019-02-20	279.69	280.48	276.33	278.49	252.27	1,056,200
2019-02-19	280.09	281.64	275.70	279.23	252.94	930,400
2019-02-15	288.08	289.64	279.35	281.65	255.13	823,400
2019-02-14	286.63	291.78	285.86	287.18	260.14	871,800
2019-02-13	287.72	289.79	284.26	288.80	261.61	474,300
2019-02-12	295.90	297.16	286.57	287.21	260.17	729,300
2019-02-11	291.18	295.52	289.51	294.86	267.10	623,100
2019-02-08	286.39	292.36	286.22	290.16	262.84	575,400
2019-02-07	286.84	289.44	282.46	288.89	261.69	374,800
2019-02-06	290.00	296.57	286.75	287.89	260.78	633,700
2019-02-05	281.15	289.58	281.15	289.29	262.05	498,400
2019-02-04	278.17	281.45	278.11	281.07	254.61	519,900
2019-02-01	281.92	284.48	277.60	278.39	252.18	683,000
2019-01-31	276.36	285.00	275.47	283.73	257.02	717,500
2019-01-30	276.85	281.61	275.07	277.06	250.97	599,000
2019-01-29	278.74	278.99	272.86	274.85	248.97	673,000
2019-01-28	281.74	282.57	275.23	279.79	253.45	749,000
2019-01-25	280.26	284.91	279.00	284.16	257.40	910,100
2019-01-24	273.91	279.15	270.52	276.88	250.81	985,200
2019-01-23	266.07	273.37	264.02	273.16	247.44	649,800
2019-01-22	265.38	267.85	261.19	263.43	238.63	1,193,100
2019-01-18	265.59	268.00	260.46	267.46	242.28	1,210,800
2019-01-17	244.67	258.95	243.50	258.94	234.56	1,406,500
2019-01-16	247.71	250.23	244.02	246.85	223.61	476,400
2019-01-15	244.38	249.67	242.87	247.89	224.55	582,500
2019-01-14	248.07	248.07	243.00	244.17	221.18	665,900
2019-01-11	246.98	251.95	246.63	248.99	225.55	432,600
2019-01-10	245.51	249.42	244.12	246.19	223.01	470,200
2019-01-09	241.88	251.35	241.88	246.59	223.37	713,200
2019-01-08	249.11	249.82	238.48	242.21	219.40	785,000
2019-01-07	244.37	251.95	242.01	246.43	223.23	567,700
2019-01-04	242.19	245.36	239.36	243.60	220.66	405,100
2019-01-03	242.75	244.54	239.07	239.69	217.12	596,600
2019-01-02	245.59	245.59	240.24	243.30	220.39	444,700
2018-12-31	252.14	254.47	246.47	247.99	224.64	443,200
2018-12-28	249.98	252.98	246.87	249.95	226.42	404,200
2018-12-27	243.18	248.60	241.21	248.47	225.08	413,000
2018-12-26	234.69	249.00	234.69	248.91	225.47	413,100
2018-12-24	236.73	239.15	232.44	234.35	212.28	249,200
2018-12-21	238.01	245.66	236.25	239.49	216.94	1,032,800
2018-12-20	238.55	241.58	231.28	235.39	213.23	769,100
2018-12-19	243.77	247.70	236.76	239.38	216.84	483,400
2018-12-18	243.05	245.68	238.50	244.65	221.61	633,500
2018-12-17	247.19	247.19	238.82	242.19	219.39	609,100
2018-12-14	247.84	252.84	245.04	249.01	225.56	528,100
2018-12-13	249.16	253.81	248.50	250.16	226.61	510,600
2018-12-12	255.08	255.92	248.78	249.68	225.67	640,400
2018-12-11	259.06	259.06	249.45	252.00	227.77	574,100
2018-12-10	255.92	256.75	248.09	255.21	230.67	598,300
2018-12-07	264.60	267.44	257.11	258.32	233.48	432,000

← NewerPage 33 of 79 · 4,733 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.