Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	193.92	197.45	193.89	196.84	176.33	586,800
2017-09-26	193.41	194.98	191.76	193.31	173.17	657,200
2017-09-25	197.26	197.27	190.36	193.42	173.27	1,152,300
2017-09-22	198.57	199.56	196.10	197.21	176.66	1,031,200
2017-09-21	198.12	199.69	197.60	198.04	177.41	716,600
2017-09-20	196.92	199.14	195.77	197.58	177.00	1,155,400
2017-09-19	195.61	197.42	195.41	195.93	175.52	850,500
2017-09-18	195.01	197.77	194.99	195.62	175.24	1,345,300
2017-09-15	189.64	194.83	189.04	194.68	174.40	1,916,100
2017-09-14	188.67	190.07	187.04	189.91	170.12	1,037,200
2017-09-13	189.44	190.77	186.69	188.55	168.49	796,900
2017-09-12	189.15	190.20	185.63	189.92	169.72	936,000
2017-09-11	187.40	191.97	187.40	189.02	168.91	1,203,000
2017-09-08	182.77	188.82	182.55	186.43	166.60	943,800
2017-09-07	182.65	185.00	182.65	183.32	163.82	591,500
2017-09-06	182.60	183.66	181.49	182.63	163.20	813,100
2017-09-05	183.00	185.74	182.25	182.50	163.09	745,700
2017-09-01	182.89	184.72	182.26	183.59	164.06	707,900
2017-08-31	179.13	183.95	178.09	182.26	162.87	1,084,900
2017-08-30	178.47	179.84	177.02	178.93	159.90	851,100
2017-08-29	178.02	178.72	176.10	178.38	159.41	979,000
2017-08-28	178.79	180.11	176.65	178.76	159.75	1,031,000
2017-08-25	181.55	182.21	175.80	178.73	159.72	2,112,000
2017-08-24	187.98	188.23	183.24	183.30	163.80	1,227,200
2017-08-23	188.14	189.28	187.09	187.69	167.73	692,400
2017-08-22	189.41	190.97	188.08	189.01	168.91	750,600
2017-08-21	188.79	189.85	186.61	189.48	169.33	1,023,800
2017-08-18	187.92	189.00	186.79	188.66	168.59	1,275,800
2017-08-17	186.65	190.70	186.45	188.26	168.24	788,300
2017-08-16	188.11	189.11	186.44	187.67	167.71	1,404,100
2017-08-15	192.38	192.38	187.87	188.17	168.15	2,029,600
2017-08-14	194.80	195.10	192.19	193.91	173.28	674,500
2017-08-11	189.04	194.75	188.10	192.86	172.35	756,000
2017-08-10	192.66	194.11	191.66	192.53	172.05	786,300
2017-08-09	191.13	194.18	189.51	193.83	173.21	1,192,600
2017-08-08	194.69	194.69	191.41	192.14	171.70	1,088,700
2017-08-07	197.41	198.89	194.85	195.43	174.64	902,200
2017-08-04	199.21	200.95	195.40	196.79	175.86	1,180,400
2017-08-03	192.95	199.80	192.50	198.23	177.14	1,986,400
2017-08-02	189.00	193.38	188.60	192.35	171.89	1,830,100
2017-08-01	186.72	187.69	185.19	186.45	166.62	748,100
2017-07-31	184.08	186.72	183.45	186.50	166.66	1,590,000
2017-07-28	183.20	184.33	181.86	183.09	163.62	1,169,000
2017-07-27	186.43	186.94	181.09	182.43	163.03	1,861,700
2017-07-26	195.00	195.00	185.00	186.43	166.60	2,890,600
2017-07-25	207.00	207.00	192.06	192.40	171.93	4,249,500
2017-07-24	213.80	216.91	213.22	213.97	191.21	1,159,600
2017-07-21	212.53	214.06	212.07	213.22	190.54	542,700
2017-07-20	213.22	213.77	209.68	212.44	189.84	608,400
2017-07-19	212.57	212.60	209.94	212.52	189.91	654,300
2017-07-18	208.74	212.50	208.27	211.45	188.96	962,600
2017-07-17	209.11	209.89	206.00	208.25	186.10	1,169,400
2017-07-14	210.39	211.72	208.81	209.21	186.96	799,400
2017-07-13	213.81	214.32	209.59	210.45	188.06	838,500
2017-07-12	212.46	214.97	211.60	213.54	190.83	515,300
2017-07-11	211.22	212.57	209.67	212.11	189.55	775,600
2017-07-10	212.69	212.84	209.40	211.62	189.11	571,600
2017-07-07	209.23	213.75	209.23	212.32	189.74	444,200
2017-07-06	206.96	210.25	205.16	208.84	186.63	624,500
2017-07-05	209.24	211.06	207.19	208.03	185.90	582,600

← NewerPage 39 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.