Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	273.81	277.36	270.85	277.34	250.19	559,300
2018-06-14	274.41	274.41	270.64	273.65	246.86	538,700
2018-06-13	273.30	276.12	272.87	273.58	246.30	478,400
2018-06-12	269.57	273.62	268.68	273.20	245.96	551,100
2018-06-11	269.50	270.72	268.03	269.77	242.87	453,300
2018-06-08	264.34	271.66	263.06	270.04	243.12	670,900
2018-06-07	270.22	273.57	267.71	272.04	244.92	889,400
2018-06-06	263.97	269.82	263.60	269.63	242.75	817,900
2018-06-05	255.10	263.25	255.01	262.63	236.44	805,200
2018-06-04	252.81	256.00	252.60	255.39	229.93	488,200
2018-06-01	253.42	257.43	252.61	252.85	227.64	557,400
2018-05-31	251.12	252.56	249.13	251.48	226.41	579,600
2018-05-30	247.50	253.67	246.93	251.70	226.60	586,800
2018-05-29	249.46	249.46	243.18	245.80	221.29	673,900
2018-05-25	251.80	254.22	250.07	250.34	225.38	283,600
2018-05-24	249.94	253.89	249.72	252.24	227.09	521,000
2018-05-23	248.00	250.26	247.73	249.49	224.61	520,500
2018-05-22	249.24	249.52	246.71	248.21	223.46	318,400
2018-05-21	245.40	249.28	244.82	248.37	223.61	536,300
2018-05-18	247.29	247.99	243.25	244.86	220.45	697,900
2018-05-17	246.08	248.69	246.00	246.55	221.97	335,900
2018-05-16	246.49	249.81	246.49	247.34	222.68	389,900
2018-05-15	247.06	247.66	242.81	247.10	222.46	423,900
2018-05-14	249.62	249.71	245.62	246.14	221.60	414,600
2018-05-11	249.88	251.12	247.89	249.91	224.99	325,700
2018-05-10	250.50	252.14	249.46	249.72	224.82	572,900
2018-05-09	249.50	250.36	245.26	249.91	224.99	543,100
2018-05-08	249.81	250.63	248.00	250.41	225.44	627,600
2018-05-07	249.53	251.00	248.67	250.50	225.52	565,900
2018-05-04	245.42	249.20	244.47	248.24	223.49	307,500
2018-05-03	243.09	246.37	241.46	245.83	221.32	552,500
2018-05-02	246.74	246.98	243.39	244.28	219.92	521,500
2018-05-01	242.15	248.83	241.06	247.68	222.98	645,700
2018-04-30	250.00	250.00	241.71	241.73	217.63	841,400
2018-04-27	251.98	252.80	247.15	248.42	223.65	987,700
2018-04-26	249.55	255.00	246.00	250.61	225.62	1,709,100
2018-04-25	232.30	235.21	230.69	233.53	210.25	845,200
2018-04-24	240.37	240.44	229.18	231.82	208.71	891,600
2018-04-23	239.62	243.81	238.44	239.48	215.60	657,100
2018-04-20	239.55	241.09	238.21	238.93	215.11	487,700
2018-04-19	237.75	241.41	236.89	240.69	216.69	401,500
2018-04-18	237.37	239.21	236.54	238.19	214.44	399,600
2018-04-17	234.63	238.92	234.30	237.16	213.51	414,100
2018-04-16	231.06	234.83	230.53	232.35	209.18	353,400
2018-04-13	232.38	233.28	229.67	230.32	207.36	528,600
2018-04-12	232.09	234.62	231.33	231.48	208.40	398,700
2018-04-11	230.79	232.80	229.69	231.00	207.97	326,700
2018-04-10	234.02	234.67	230.86	231.70	208.60	438,200
2018-04-09	232.68	235.20	231.90	232.43	209.26	380,200
2018-04-06	233.69	235.73	230.23	231.46	208.38	658,200
2018-04-05	233.27	236.24	232.32	235.79	212.28	610,900
2018-04-04	225.70	232.02	225.25	231.45	208.37	1,026,200
2018-04-03	231.91	234.45	230.13	233.47	210.19	539,000
2018-04-02	233.29	236.93	228.59	230.42	207.45	733,600
2018-03-29	234.56	235.87	232.36	233.56	210.27	963,800
2018-03-28	231.99	234.42	231.28	233.87	210.55	738,500
2018-03-27	232.00	233.78	229.47	231.58	208.49	795,100
2018-03-26	228.60	231.84	226.23	231.28	208.22	632,500
2018-03-23	227.21	231.13	225.94	226.65	204.05	799,100
2018-03-22	227.43	231.56	226.34	226.40	203.83	915,900

← NewerPage 36 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.