Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	183.59	188.97	182.75	188.39	169.19	880,600
2017-12-20	187.60	187.92	182.84	183.62	164.91	843,600
2017-12-19	187.25	188.50	186.27	187.06	168.00	636,500
2017-12-18	185.90	188.84	185.75	186.00	167.05	1,627,800
2017-12-15	182.39	185.71	181.24	185.04	166.19	1,287,000
2017-12-14	180.13	184.38	179.47	182.52	163.92	1,401,700
2017-12-13	180.38	182.98	178.89	180.51	161.70	636,700
2017-12-12	179.80	180.96	178.15	180.61	161.79	669,300
2017-12-11	183.22	183.22	179.36	180.96	162.11	1,029,000
2017-12-08	179.29	184.07	177.24	183.91	164.75	1,486,400
2017-12-07	181.05	181.59	178.72	179.51	160.81	918,700
2017-12-06	184.51	185.92	180.98	181.17	162.30	636,100
2017-12-05	187.95	189.71	185.43	185.50	166.17	707,100
2017-12-04	185.95	189.83	183.90	187.62	168.07	1,341,200
2017-12-01	185.78	185.98	179.29	184.62	165.39	1,491,800
2017-11-30	180.66	186.94	178.89	186.16	166.77	1,317,000
2017-11-29	176.27	184.39	175.95	179.17	160.50	1,651,900
2017-11-28	171.31	172.56	168.56	172.29	154.34	1,874,700
2017-11-27	177.02	177.40	173.63	174.52	156.34	893,600
2017-11-24	177.30	177.64	176.05	177.34	158.86	306,800
2017-11-22	175.61	177.16	175.00	176.55	158.16	765,700
2017-11-21	177.65	178.63	176.33	176.88	158.45	712,100
2017-11-20	178.70	179.01	176.40	177.77	159.25	881,300
2017-11-17	176.83	179.00	176.62	178.65	160.04	1,133,900
2017-11-16	177.32	179.94	176.09	177.47	158.98	1,077,000
2017-11-15	175.50	176.73	173.66	175.76	157.45	957,800
2017-11-14	172.96	177.22	172.93	175.66	157.36	923,800
2017-11-13	173.27	175.30	171.55	173.03	155.00	672,400
2017-11-10	173.72	176.21	172.05	173.33	155.27	1,165,600
2017-11-09	168.60	173.28	166.74	173.21	155.16	1,332,000
2017-11-08	169.77	170.47	167.27	168.71	151.13	1,461,900
2017-11-07	173.43	174.46	168.86	170.10	152.38	1,801,500
2017-11-06	176.03	176.91	169.55	173.46	155.39	1,992,700
2017-11-03	178.68	180.38	177.53	177.94	159.40	1,024,800
2017-11-02	178.44	181.12	177.37	178.09	159.54	1,120,100
2017-11-01	182.32	182.41	176.07	177.25	158.78	1,523,200
2017-10-31	182.00	184.48	181.56	183.00	163.93	774,600
2017-10-30	183.59	184.60	180.99	181.70	162.77	1,045,900
2017-10-27	187.34	187.34	184.01	184.68	165.44	778,600
2017-10-26	185.76	187.41	185.16	185.68	166.34	739,500
2017-10-25	183.50	185.84	181.62	185.75	166.40	1,028,200
2017-10-24	182.65	184.49	180.27	183.84	164.69	1,060,200
2017-10-23	186.20	187.28	182.63	182.63	163.60	1,310,500
2017-10-20	186.50	186.70	184.79	186.11	166.72	1,553,500
2017-10-19	187.50	187.65	183.62	186.12	166.73	1,086,400
2017-10-18	192.27	192.78	187.64	187.79	168.23	1,493,000
2017-10-17	193.50	195.68	191.83	192.27	172.24	1,316,300
2017-10-16	192.66	195.42	189.51	193.19	173.06	1,977,200
2017-10-13	201.37	201.96	192.82	192.98	172.87	2,574,400
2017-10-12	199.95	205.36	196.70	201.03	180.09	4,872,900
2017-10-11	210.00	210.94	208.04	209.24	187.44	1,828,500
2017-10-10	208.33	211.75	206.69	209.44	187.62	1,336,000
2017-10-09	205.63	207.95	205.63	205.80	184.36	768,200
2017-10-06	205.42	207.37	204.96	205.39	183.99	893,400
2017-10-05	201.48	206.45	200.93	206.02	184.56	839,600
2017-10-04	202.00	202.69	199.72	201.64	180.63	957,000
2017-10-03	200.78	205.64	200.78	202.81	181.68	1,255,000
2017-10-02	199.79	203.57	199.37	199.99	179.15	1,196,900
2017-09-29	197.27	198.77	196.75	198.55	177.86	636,300
2017-09-28	196.27	197.88	195.55	197.04	176.51	656,800

← NewerPage 38 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.