Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	164.98	172.00	164.53	166.36	147.96	834,300
2017-01-09	163.33	165.33	163.09	164.51	146.32	478,600
2017-01-06	163.12	164.40	162.18	163.49	145.41	548,500
2017-01-05	162.95	164.00	161.60	162.77	144.77	482,100
2017-01-04	158.41	163.33	158.05	162.99	144.97	679,400
2017-01-03	159.22	159.41	156.26	158.36	140.85	797,600
2016-12-30	162.50	162.50	158.94	159.24	141.63	491,400
2016-12-29	161.38	162.96	161.01	162.36	144.41	308,500
2016-12-28	161.65	162.54	160.75	161.25	143.42	292,500
2016-12-27	161.46	162.50	161.08	161.97	144.06	269,500
2016-12-23	161.16	161.92	160.39	161.57	143.70	277,000
2016-12-22	163.11	163.45	160.73	161.33	143.49	432,400
2016-12-21	161.30	163.93	161.21	162.63	144.65	387,900
2016-12-20	161.11	162.98	160.85	161.10	143.29	305,500
2016-12-19	160.21	161.71	159.90	161.23	143.40	573,000
2016-12-16	160.27	160.61	159.25	160.04	142.34	871,000
2016-12-15	162.50	162.75	159.71	159.78	142.11	628,000
2016-12-14	162.52	163.63	161.24	161.99	144.08	475,600
2016-12-13	162.05	163.30	161.21	161.86	143.96	494,600
2016-12-12	162.94	164.02	157.97	161.87	143.63	765,100
2016-12-09	165.27	165.86	162.36	163.57	145.14	501,600
2016-12-08	167.73	168.62	163.65	164.53	145.99	751,200
2016-12-07	168.78	169.60	166.51	167.72	148.82	815,400
2016-12-06	166.96	169.14	166.84	169.09	150.04	381,400
2016-12-05	168.73	169.21	165.98	166.29	147.55	667,400
2016-12-02	167.92	169.21	167.05	168.00	149.07	371,800
2016-12-01	168.38	169.04	165.46	168.70	149.69	487,500
2016-11-30	170.91	170.93	167.89	168.04	149.11	606,800
2016-11-29	169.88	171.48	168.79	170.87	151.62	398,300
2016-11-28	171.66	171.89	169.58	170.04	150.88	393,000
2016-11-25	170.53	172.62	170.09	172.26	152.85	276,700
2016-11-23	168.12	170.56	168.07	170.56	151.34	352,200
2016-11-22	166.70	168.56	166.05	168.47	149.49	435,900
2016-11-21	164.72	166.59	164.72	166.46	147.71	508,500
2016-11-18	162.34	164.53	162.08	164.31	145.80	513,000
2016-11-17	161.59	162.50	160.40	161.57	143.37	601,100
2016-11-16	161.01	163.45	160.15	161.57	143.37	558,500
2016-11-15	157.30	161.55	156.61	161.34	143.16	874,600
2016-11-14	160.30	161.22	153.58	157.17	139.46	1,114,200
2016-11-11	161.33	162.93	158.06	159.62	141.64	1,008,100
2016-11-10	171.51	171.51	160.01	161.11	142.96	2,151,600
2016-11-09	167.36	171.38	167.31	170.36	151.17	529,400
2016-11-08	168.53	169.30	167.25	168.89	149.86	370,600
2016-11-07	168.57	169.48	167.48	168.21	149.26	438,700
2016-11-04	165.54	167.14	165.47	166.76	147.97	595,600
2016-11-03	167.07	167.93	166.00	166.17	147.45	506,900
2016-11-02	167.35	168.47	167.07	167.25	148.41	506,200
2016-11-01	169.85	169.98	166.60	167.56	148.68	704,300
2016-10-31	168.25	169.51	167.23	169.24	150.17	617,300
2016-10-28	165.53	168.09	165.00	167.92	149.00	636,200
2016-10-27	165.22	166.25	164.52	165.94	147.24	554,900
2016-10-26	164.33	165.48	163.80	164.80	146.23	424,700
2016-10-25	165.87	166.36	164.60	164.89	146.31	592,800
2016-10-24	167.17	167.25	166.18	166.53	147.77	484,700
2016-10-21	165.31	166.52	164.78	166.36	147.62	797,700
2016-10-20	164.79	165.72	163.92	165.40	146.76	1,071,400
2016-10-19	159.06	165.04	158.26	165.02	146.43	2,135,200
2016-10-18	158.01	163.73	157.55	159.45	141.49	3,551,700
2016-10-17	151.56	153.38	151.23	152.01	134.88	1,147,900
2016-10-14	153.70	153.86	150.77	151.12	134.09	1,169,100

← NewerPage 42 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.