Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	231.45	232.36	227.74	228.26	205.50	512,800
2018-03-20	228.00	232.88	227.51	231.59	208.50	574,200
2018-03-19	228.80	230.28	226.90	227.67	204.97	636,200
2018-03-16	227.49	232.02	227.45	229.79	206.88	904,400
2018-03-15	227.37	228.27	226.09	226.82	204.20	808,500
2018-03-14	225.67	228.39	224.29	226.66	204.06	394,000
2018-03-13	228.21	229.93	225.78	226.40	203.33	675,300
2018-03-12	230.50	232.49	227.55	227.69	204.49	855,300
2018-03-09	224.39	230.45	222.77	230.26	206.80	656,800
2018-03-08	223.81	226.63	221.81	222.78	200.08	581,100
2018-03-07	222.93	223.73	220.31	222.96	200.24	754,800
2018-03-06	223.50	223.81	218.60	221.44	198.88	965,300
2018-03-05	222.36	222.36	218.00	219.61	197.23	930,100
2018-03-02	220.69	224.16	219.56	223.10	200.37	873,200
2018-03-01	222.00	225.79	219.29	222.82	200.12	898,900
2018-02-28	226.21	228.24	222.29	222.41	199.75	918,500
2018-02-27	228.98	230.99	226.10	226.47	203.39	634,200
2018-02-26	230.71	231.04	227.46	228.02	204.79	980,800
2018-02-23	227.98	229.25	225.02	228.85	205.53	1,014,800
2018-02-22	230.00	230.25	224.20	227.00	203.87	1,791,200
2018-02-21	222.15	236.00	221.76	230.53	207.04	3,409,700
2018-02-20	215.50	227.10	208.22	221.49	198.92	4,770,100
2018-02-16	218.00	221.90	214.48	220.74	198.25	1,396,400
2018-02-15	212.30	219.73	212.08	217.70	195.52	1,399,000
2018-02-14	206.50	210.77	205.51	209.78	188.40	918,300
2018-02-13	211.06	212.94	203.40	208.00	186.81	1,277,900
2018-02-12	208.41	212.74	206.02	211.87	190.28	942,800
2018-02-09	200.28	207.55	199.00	206.09	185.09	1,228,400
2018-02-08	210.65	210.75	198.51	198.57	178.34	1,450,000
2018-02-07	207.83	213.11	207.68	211.31	189.78	884,500
2018-02-06	202.15	210.84	200.51	208.46	187.22	1,396,600
2018-02-05	210.39	215.38	205.73	208.02	186.82	946,800
2018-02-02	217.13	218.88	214.11	214.38	192.54	784,300
2018-02-01	215.70	219.52	215.70	218.67	196.39	687,000
2018-01-31	216.81	218.00	215.22	216.85	194.75	699,300
2018-01-30	214.02	216.51	213.45	215.95	193.95	617,700
2018-01-29	215.70	218.67	214.55	215.33	193.39	705,200
2018-01-26	219.33	219.64	215.25	216.78	194.69	765,800
2018-01-25	220.90	221.92	218.90	219.33	196.98	762,300
2018-01-24	220.05	220.70	217.52	218.72	196.43	835,900
2018-01-23	216.29	221.65	215.98	219.57	197.20	1,145,400
2018-01-22	213.47	216.29	211.88	216.29	194.25	839,600
2018-01-19	211.47	214.97	211.25	213.54	191.78	615,600
2018-01-18	208.00	210.99	207.51	210.91	189.42	769,300
2018-01-17	209.29	209.70	207.29	207.89	186.71	836,400
2018-01-16	213.95	213.95	208.79	209.29	187.96	1,104,400
2018-01-12	209.50	212.79	209.21	211.15	189.64	1,015,000
2018-01-11	201.04	209.92	201.04	209.85	188.47	1,465,000
2018-01-10	198.50	201.20	196.18	200.09	179.70	2,404,800
2018-01-09	204.48	207.52	203.13	206.71	185.65	1,159,000
2018-01-08	200.14	203.74	198.68	203.61	182.86	1,068,300
2018-01-05	198.21	201.97	197.73	200.30	179.89	1,158,500
2018-01-04	197.25	202.27	197.01	197.29	177.19	1,539,500
2018-01-03	187.65	191.82	187.58	191.66	172.13	646,400
2018-01-02	188.52	188.98	186.90	186.94	167.89	925,700
2017-12-29	190.18	190.38	188.51	188.96	169.71	1,015,400
2017-12-28	190.80	190.80	189.31	189.98	170.62	432,000
2017-12-27	190.00	191.97	189.15	190.57	171.15	441,400
2017-12-26	192.20	192.81	189.96	190.37	170.97	622,700
2017-12-22	190.00	193.02	187.80	192.87	173.22	844,300

← NewerPage 37 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.