Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	151.84	151.84	149.67	150.31	133.38	494,400
2016-10-12	151.95	152.68	151.23	152.24	135.09	582,700
2016-10-11	153.50	153.94	151.72	152.38	135.21	455,500
2016-10-10	151.60	153.38	151.60	153.19	135.93	804,700
2016-10-07	151.60	151.80	150.00	150.84	133.85	275,000
2016-10-06	150.79	151.59	150.23	151.13	134.10	403,300
2016-10-05	151.96	152.50	150.80	150.97	133.96	419,700
2016-10-04	151.75	152.79	150.28	151.47	134.40	382,600
2016-10-03	152.12	153.12	150.95	151.58	134.50	513,100
2016-09-30	151.73	152.73	151.45	151.85	134.74	610,300
2016-09-29	152.33	153.22	150.91	151.75	134.65	442,700
2016-09-28	153.46	153.97	151.42	152.78	135.57	482,000
2016-09-27	153.46	154.24	153.05	153.63	136.32	279,900
2016-09-26	153.90	154.10	152.96	153.49	136.20	280,200
2016-09-23	153.95	154.86	153.19	154.26	136.88	497,800
2016-09-22	153.50	155.10	152.56	154.08	136.72	908,900
2016-09-21	152.45	153.28	150.82	152.61	135.42	385,900
2016-09-20	151.65	152.78	151.53	151.94	134.82	279,600
2016-09-19	150.94	152.35	150.67	151.51	134.44	551,300
2016-09-16	151.57	151.75	149.80	150.03	133.13	955,500
2016-09-15	149.96	152.07	149.49	151.79	134.69	544,400
2016-09-14	150.13	150.78	148.95	150.30	133.37	486,600
2016-09-13	149.87	151.29	149.16	149.66	132.80	524,700
2016-09-12	145.18	150.31	145.00	150.21	132.95	565,100
2016-09-09	148.43	148.50	145.65	146.13	129.34	521,800
2016-09-08	150.42	150.57	148.96	149.24	132.09	341,800
2016-09-07	150.49	150.70	149.55	150.48	133.19	327,300
2016-09-06	151.14	151.14	149.28	150.18	132.92	525,700
2016-09-02	149.45	151.18	149.45	151.00	133.65	383,200
2016-09-01	149.17	149.82	148.40	149.01	131.89	401,700
2016-08-31	148.75	149.90	148.39	149.57	132.38	392,100
2016-08-30	150.05	150.30	148.23	149.43	132.26	454,300
2016-08-29	148.35	150.58	148.00	149.99	132.75	388,700
2016-08-26	150.55	150.78	147.15	148.35	131.30	601,500
2016-08-25	149.17	150.67	149.03	150.24	132.98	269,600
2016-08-24	150.64	150.84	149.51	149.82	132.60	610,600
2016-08-23	150.50	151.20	149.76	150.48	133.19	374,600
2016-08-22	147.32	150.44	147.28	150.07	132.83	850,600
2016-08-19	147.12	148.00	146.13	147.28	130.36	516,800
2016-08-18	144.32	147.82	144.32	147.13	130.22	679,400
2016-08-17	144.20	144.69	143.47	144.57	127.96	327,500
2016-08-16	145.08	145.59	143.53	143.97	127.43	349,300
2016-08-15	145.95	146.97	144.81	145.15	128.47	330,100
2016-08-12	145.12	146.70	144.84	146.13	129.34	189,700
2016-08-11	145.54	146.72	145.08	146.02	129.24	235,500
2016-08-10	144.76	145.40	144.56	145.00	128.34	152,500
2016-08-09	144.50	145.77	144.50	144.92	128.27	296,000
2016-08-08	145.82	145.95	144.29	144.70	128.07	413,600
2016-08-05	146.80	147.37	146.11	146.18	129.38	393,500
2016-08-04	146.21	147.40	145.84	146.50	129.67	311,600
2016-08-03	145.66	146.17	144.81	146.16	129.36	350,600
2016-08-02	147.04	147.33	144.64	145.45	128.74	476,200
2016-08-01	146.94	148.03	146.31	147.52	130.57	487,900
2016-07-29	147.20	147.71	146.11	147.30	130.37	432,400
2016-07-28	147.27	147.78	146.36	147.25	130.33	329,700
2016-07-27	146.42	147.30	145.42	147.23	130.31	571,800
2016-07-26	146.85	147.88	145.67	146.13	129.34	1,048,200
2016-07-25	148.13	149.13	147.30	147.69	130.72	1,047,400
2016-07-22	145.28	148.99	145.13	148.78	131.68	1,213,100
2016-07-21	144.94	146.73	142.06	144.66	128.04	3,245,600

← NewerPage 43 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.