Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	185.11	186.94	184.51	186.00	165.84	401,900
2017-04-05	187.15	187.88	184.59	185.14	165.07	539,000
2017-04-04	186.71	187.71	185.93	186.36	166.16	554,500
2017-04-03	184.07	187.30	184.07	186.23	166.05	750,700
2017-03-31	184.02	185.55	183.12	184.30	164.33	479,900
2017-03-30	183.25	185.20	183.25	184.11	164.16	613,800
2017-03-29	185.05	186.11	182.56	182.77	162.96	560,400
2017-03-28	183.91	185.45	182.41	184.94	164.90	438,900
2017-03-27	182.00	184.10	181.23	183.95	164.01	523,500
2017-03-24	184.39	185.92	182.20	182.95	163.12	907,300
2017-03-23	184.58	186.71	183.25	184.35	164.37	481,300
2017-03-22	184.07	186.20	182.90	184.13	164.17	691,200
2017-03-21	184.78	186.28	182.74	184.02	164.08	1,115,300
2017-03-20	184.72	185.21	182.54	183.69	163.78	929,800
2017-03-17	185.79	186.41	184.31	184.83	164.80	869,800
2017-03-16	186.27	186.30	183.09	185.62	165.50	759,400
2017-03-15	184.12	187.37	183.34	186.27	166.08	917,400
2017-03-14	186.42	187.13	183.03	183.67	163.76	693,800
2017-03-13	185.96	187.36	184.92	186.79	166.55	616,700
2017-03-10	185.07	188.07	185.00	186.73	166.08	687,300
2017-03-09	187.31	187.50	183.75	184.69	164.27	1,050,000
2017-03-08	189.31	190.02	188.26	188.36	167.53	398,600
2017-03-07	187.84	190.11	187.83	189.30	168.37	442,400
2017-03-06	188.29	189.39	187.33	188.89	168.00	430,400
2017-03-03	190.21	190.40	188.54	189.04	168.14	566,000
2017-03-02	187.89	189.65	187.14	189.37	168.43	802,500
2017-03-01	191.64	192.01	185.53	187.45	166.72	1,154,900
2017-02-28	186.57	191.83	182.26	189.81	168.82	2,158,200
2017-02-27	185.70	187.89	184.81	185.42	164.92	1,228,900
2017-02-24	185.66	187.86	184.97	186.28	165.68	859,000
2017-02-23	183.00	186.33	182.39	186.30	165.70	1,029,100
2017-02-22	186.54	187.22	182.06	183.00	162.76	1,356,500
2017-02-21	188.21	189.88	188.12	188.92	168.03	450,400
2017-02-17	186.11	187.99	184.76	187.93	167.15	458,400
2017-02-16	186.28	186.49	184.75	186.10	165.52	313,600
2017-02-15	183.59	186.22	183.51	185.94	165.38	618,200
2017-02-14	183.27	185.28	182.88	184.91	164.46	526,200
2017-02-13	187.00	187.45	183.76	183.80	163.48	781,200
2017-02-10	185.16	187.94	184.59	186.37	165.76	646,700
2017-02-09	185.18	187.60	185.18	185.90	165.34	704,500
2017-02-08	183.11	185.60	182.45	185.18	164.70	837,900
2017-02-07	178.82	184.10	178.59	182.96	162.73	1,561,700
2017-02-06	175.23	178.08	175.04	177.94	158.26	844,500
2017-02-03	175.23	177.30	174.32	175.89	156.44	749,900
2017-02-02	171.67	175.04	170.66	174.91	155.57	1,154,800
2017-02-01	174.81	175.84	170.06	170.89	151.99	662,200
2017-01-31	173.70	175.09	172.51	174.54	155.24	822,000
2017-01-30	171.13	174.02	170.99	173.93	154.70	655,200
2017-01-27	170.55	172.39	170.07	172.02	153.00	462,300
2017-01-26	169.76	171.32	169.23	170.94	152.04	322,100
2017-01-25	170.00	170.85	169.56	170.57	151.71	295,300
2017-01-24	167.16	169.75	167.16	169.51	150.77	600,800
2017-01-23	167.68	168.41	165.67	167.04	148.57	584,000
2017-01-20	167.92	168.72	167.11	167.87	149.31	436,700
2017-01-19	166.00	166.35	165.19	166.04	147.68	340,500
2017-01-18	164.97	165.82	164.49	165.57	147.26	527,800
2017-01-17	166.65	167.36	164.32	164.93	146.69	483,900
2017-01-13	168.22	168.81	166.35	167.16	148.68	475,200
2017-01-12	168.23	170.06	167.03	168.36	149.74	601,100
2017-01-11	166.91	169.29	166.41	168.96	150.28	705,000

← NewerPage 41 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.