Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	263.00	266.81	256.62	266.40	240.79	688,500
2018-12-04	277.04	278.02	263.14	266.02	240.44	566,700
2018-12-03	282.44	284.70	276.32	276.36	249.79	508,000
2018-11-30	280.33	282.21	277.00	277.32	250.66	599,700
2018-11-29	272.52	282.40	270.67	280.18	253.24	552,800
2018-11-28	270.06	274.72	269.14	273.80	247.47	374,100
2018-11-27	266.44	270.48	265.27	268.58	242.76	480,000
2018-11-26	266.16	269.35	264.24	266.36	240.75	609,400
2018-11-23	258.12	265.36	258.12	262.50	237.26	195,100
2018-11-21	256.00	264.00	254.62	259.59	234.63	527,400
2018-11-20	246.89	255.56	241.70	255.22	230.68	890,100
2018-11-19	263.62	265.52	249.52	252.07	227.83	791,500
2018-11-16	257.07	270.07	257.07	264.62	239.18	1,112,900
2018-11-15	264.21	264.99	257.00	259.62	234.66	629,500
2018-11-14	267.41	270.72	264.18	266.12	240.53	392,100
2018-11-13	269.96	272.86	263.47	264.71	239.26	357,100
2018-11-12	273.33	274.45	266.88	269.09	243.22	416,100
2018-11-09	273.18	274.95	269.96	274.35	247.97	402,600
2018-11-08	269.57	276.50	269.57	273.15	246.89	487,700
2018-11-07	264.65	272.07	263.58	271.47	245.37	559,300
2018-11-06	260.26	268.63	260.26	263.56	238.22	561,700
2018-11-05	263.80	266.03	259.24	260.26	235.24	551,600
2018-11-02	267.76	272.08	261.33	265.30	239.79	538,500
2018-11-01	267.85	269.84	261.49	266.05	240.47	506,800
2018-10-31	270.00	273.26	265.81	268.79	242.95	698,100
2018-10-30	255.00	266.79	253.70	266.23	240.63	811,100
2018-10-29	264.41	268.27	254.41	256.49	231.83	572,400
2018-10-26	257.96	262.71	253.02	261.24	236.12	550,100
2018-10-25	256.78	263.07	254.48	261.77	236.60	538,900
2018-10-24	265.69	265.81	254.90	255.49	230.92	552,900
2018-10-23	265.00	266.50	262.03	265.82	240.26	592,800
2018-10-22	268.19	272.00	267.33	267.75	242.01	943,300
2018-10-19	265.93	270.98	262.79	267.75	242.01	798,300
2018-10-18	266.24	268.68	260.25	266.38	240.77	823,400
2018-10-17	261.34	268.40	255.08	267.69	241.95	963,100
2018-10-16	264.80	267.65	257.20	259.63	234.67	2,390,800
2018-10-15	277.90	279.86	272.28	272.94	246.70	961,000
2018-10-12	275.46	280.95	272.56	277.34	250.67	583,400
2018-10-11	273.56	278.06	267.42	270.88	244.83	679,300
2018-10-10	284.18	285.76	274.27	274.92	248.49	613,400
2018-10-09	281.84	288.64	277.57	284.18	256.86	366,800
2018-10-08	280.30	282.29	275.49	280.24	253.29	343,500
2018-10-05	282.71	285.53	279.12	282.91	255.71	338,100
2018-10-04	283.61	287.33	280.28	281.77	254.68	389,600
2018-10-03	284.00	287.19	281.91	286.00	258.50	344,500
2018-10-02	286.86	286.86	281.13	282.28	255.14	290,800
2018-10-01	296.86	296.86	284.76	285.52	258.07	476,500
2018-09-28	293.21	297.56	292.88	294.80	266.45	409,000
2018-09-27	291.67	293.93	289.97	293.45	265.23	514,500
2018-09-26	290.90	292.47	286.23	289.18	261.38	413,400
2018-09-25	289.57	293.50	289.50	290.79	262.83	662,300
2018-09-24	285.49	290.00	282.42	288.99	261.20	587,500
2018-09-21	283.85	289.49	283.72	286.22	258.70	871,100
2018-09-20	281.88	283.62	278.95	282.71	255.53	611,400
2018-09-19	281.99	281.99	277.75	279.47	252.60	465,600
2018-09-18	274.32	284.51	274.30	281.81	254.71	637,300
2018-09-17	278.90	279.26	273.63	274.60	248.20	709,900
2018-09-14	285.95	285.95	278.64	280.05	253.12	738,900
2018-09-13	286.00	286.18	281.86	284.84	257.45	277,200
2018-09-12	286.35	287.16	283.01	285.24	257.32	511,800

← NewerPage 34 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.