Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	211.55	212.47	209.19	209.92	187.59	176,800
2017-06-30	211.27	213.65	210.61	211.53	189.03	534,500
2017-06-29	213.51	213.51	207.76	210.75	188.33	652,600
2017-06-28	213.51	214.49	211.27	213.60	190.88	739,600
2017-06-27	219.44	219.44	213.00	213.14	190.47	620,800
2017-06-26	217.52	221.58	217.06	218.88	195.60	567,300
2017-06-23	217.89	218.63	215.70	217.05	193.96	624,100
2017-06-22	216.08	218.43	215.18	218.09	194.89	571,900
2017-06-21	215.57	216.79	214.96	216.09	193.10	402,700
2017-06-20	215.84	217.62	214.01	215.03	192.16	601,500
2017-06-19	211.13	215.87	211.03	215.73	192.78	919,800
2017-06-16	209.82	211.95	208.93	210.84	188.41	1,406,700
2017-06-15	208.96	209.91	206.35	209.56	187.27	438,000
2017-06-14	209.42	212.75	208.83	210.56	188.16	708,900
2017-06-13	204.83	210.14	204.36	208.40	186.23	712,100
2017-06-12	205.00	205.93	201.10	204.07	181.95	905,800
2017-06-09	213.90	215.14	204.63	206.19	183.84	1,365,300
2017-06-08	218.22	218.58	216.71	217.88	194.27	410,200
2017-06-07	218.51	218.63	215.68	218.15	194.51	514,000
2017-06-06	217.00	218.43	216.17	217.85	194.24	912,000
2017-06-05	217.99	218.21	216.00	217.10	193.57	449,200
2017-06-02	215.69	219.41	214.58	218.05	194.42	729,000
2017-06-01	213.78	215.49	210.88	215.34	192.00	899,200
2017-05-31	208.91	212.05	208.06	211.72	188.77	739,100
2017-05-30	207.00	208.68	206.68	208.49	185.89	466,700
2017-05-26	207.01	207.72	206.65	207.05	184.61	636,000
2017-05-25	205.41	208.30	205.07	208.04	185.49	878,800
2017-05-24	199.48	206.02	199.48	205.97	183.65	1,083,000
2017-05-23	198.85	199.75	198.81	199.25	177.65	488,700
2017-05-22	197.47	198.98	196.51	198.82	177.27	603,600
2017-05-19	195.20	197.25	193.55	195.80	174.58	645,400
2017-05-18	191.26	195.32	189.12	194.71	173.61	1,097,800
2017-05-17	196.23	196.23	191.42	191.46	170.71	595,400
2017-05-16	197.78	197.89	196.03	196.23	174.96	429,900
2017-05-15	195.93	198.00	195.64	196.52	175.22	828,300
2017-05-12	195.39	196.39	194.75	195.28	174.12	398,600
2017-05-11	195.54	196.21	194.10	195.38	174.20	419,800
2017-05-10	193.98	196.36	193.40	195.67	174.46	649,900
2017-05-09	192.99	196.03	191.39	195.36	174.19	689,900
2017-05-08	193.19	193.22	191.63	192.29	171.45	701,700
2017-05-05	190.42	193.53	189.64	193.12	172.19	779,400
2017-05-04	187.00	191.08	186.85	190.39	169.76	1,022,400
2017-05-03	185.00	187.21	184.36	187.07	166.79	913,100
2017-05-02	182.44	184.49	182.01	184.41	164.42	916,500
2017-05-01	181.00	182.82	181.00	182.16	162.42	621,500
2017-04-28	184.46	184.95	181.14	181.39	161.73	1,068,400
2017-04-27	187.10	188.85	183.77	185.55	165.44	2,422,000
2017-04-26	181.98	182.49	179.64	180.96	161.35	1,279,500
2017-04-25	181.04	182.04	179.78	180.59	161.02	669,600
2017-04-24	181.71	181.80	179.84	180.59	161.02	915,500
2017-04-21	177.61	180.15	177.45	179.30	159.87	918,100
2017-04-20	176.79	177.08	175.07	176.91	157.74	459,600
2017-04-19	177.01	177.42	175.51	175.71	156.67	971,700
2017-04-18	174.84	177.75	174.84	176.63	157.49	1,208,700
2017-04-17	173.86	175.71	173.86	175.04	156.07	676,200
2017-04-13	175.14	175.81	173.94	174.04	155.18	690,500
2017-04-12	176.23	176.45	174.81	175.13	156.15	691,800
2017-04-11	173.90	175.75	173.00	175.51	156.49	781,400
2017-04-10	175.17	176.45	173.19	173.75	154.92	1,143,300
2017-04-07	182.05	182.87	174.92	175.16	156.18	2,877,000

← NewerPage 40 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.