Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	292.27	293.90	286.17	286.62	258.56	404,500
2018-09-10	295.35	296.09	293.05	293.78	265.02	342,900
2018-09-07	289.08	297.19	289.08	294.07	265.28	294,100
2018-09-06	290.26	292.85	287.48	290.53	262.09	649,600
2018-09-05	297.03	297.12	288.75	289.81	261.44	540,400
2018-09-04	298.90	299.66	295.95	296.60	267.56	418,000
2018-08-31	300.91	302.00	297.00	298.56	269.33	360,700
2018-08-30	300.00	302.09	299.29	300.67	271.24	216,500
2018-08-29	301.31	305.34	300.07	300.64	271.21	402,300
2018-08-28	298.50	299.79	293.05	299.43	270.12	419,200
2018-08-27	299.00	300.00	295.44	297.89	268.73	452,900
2018-08-24	289.44	300.34	289.44	297.95	268.78	680,900
2018-08-23	292.24	294.51	288.92	289.40	261.07	290,400
2018-08-22	286.91	292.00	286.36	291.54	263.00	432,500
2018-08-21	285.43	289.34	284.79	287.37	259.24	275,200
2018-08-20	285.05	286.57	281.84	284.75	256.87	395,700
2018-08-17	287.77	289.06	284.16	285.04	257.14	329,800
2018-08-16	285.96	289.87	284.90	287.72	259.55	631,700
2018-08-15	285.50	287.79	281.16	284.19	256.37	551,400
2018-08-14	290.31	290.31	284.88	287.51	259.36	962,000
2018-08-13	293.11	293.11	286.90	288.60	260.35	334,500
2018-08-10	289.77	293.69	288.50	291.31	262.79	455,200
2018-08-09	286.89	295.24	285.97	291.45	262.92	567,600
2018-08-08	277.81	287.52	277.00	286.92	258.83	556,700
2018-08-07	278.27	279.51	275.54	277.45	250.29	443,600
2018-08-06	279.47	282.46	277.55	280.14	252.72	483,400
2018-08-03	277.50	279.87	273.91	279.50	252.14	613,800
2018-08-02	269.60	277.68	269.60	276.75	249.66	982,200
2018-08-01	263.50	270.74	262.83	270.34	243.88	986,600
2018-07-31	255.00	263.08	253.64	262.66	236.95	682,800
2018-07-30	260.19	261.57	255.97	256.41	231.31	702,300
2018-07-27	262.87	263.11	259.79	260.70	235.18	694,200
2018-07-26	261.91	263.06	259.65	260.00	234.55	504,900
2018-07-25	263.34	266.14	261.06	262.20	236.53	632,100
2018-07-24	271.56	271.56	262.03	263.07	237.32	913,300
2018-07-23	276.77	276.80	271.20	271.75	245.15	690,400
2018-07-20	275.00	282.48	275.00	277.17	250.04	586,600
2018-07-19	275.00	284.77	272.90	276.75	249.66	1,970,200
2018-07-18	282.04	284.88	280.17	283.68	255.91	1,079,800
2018-07-17	278.52	282.90	277.63	282.04	254.43	844,500
2018-07-16	281.97	283.69	278.12	279.19	251.86	354,000
2018-07-13	279.21	283.34	278.92	281.40	253.85	456,200
2018-07-12	280.65	280.65	277.86	279.03	251.71	345,400
2018-07-11	271.40	280.73	271.40	279.66	252.28	784,000
2018-07-10	278.48	280.60	271.79	272.39	245.72	648,800
2018-07-09	282.00	282.20	277.66	278.27	251.03	529,200
2018-07-06	278.95	280.89	278.37	279.15	251.82	482,000
2018-07-05	280.70	281.86	274.63	277.74	250.55	534,500
2018-07-03	282.73	283.24	278.73	280.13	252.71	202,500
2018-07-02	278.64	281.38	276.55	281.00	253.49	496,100
2018-06-29	284.04	284.37	280.18	282.17	254.55	318,300
2018-06-28	279.90	283.37	279.20	282.09	254.48	324,900
2018-06-27	283.65	285.16	279.65	281.47	253.92	516,600
2018-06-26	281.97	286.17	278.56	283.11	255.40	1,211,000
2018-06-25	292.23	293.49	276.55	279.51	252.15	1,182,100
2018-06-22	293.68	293.81	289.34	292.39	263.77	519,700
2018-06-21	289.21	292.67	286.01	290.76	262.30	775,600
2018-06-20	290.02	290.02	285.69	287.90	259.72	587,200
2018-06-19	281.73	288.04	280.29	287.39	259.26	674,200
2018-06-18	277.18	283.21	275.38	281.73	254.15	509,100

← NewerPage 35 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.