Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	136.30	137.87	135.80	136.89	121.16	1,332,600
2016-07-19	135.93	136.18	135.09	135.55	119.97	743,900
2016-07-18	135.97	136.18	134.78	135.55	119.97	555,600
2016-07-15	135.88	136.27	134.92	135.70	120.11	666,600
2016-07-14	136.32	136.66	135.22	135.64	120.05	506,400
2016-07-13	135.24	136.37	135.00	135.42	119.86	582,200
2016-07-12	136.04	136.47	135.50	135.65	120.06	641,300
2016-07-11	135.59	136.15	134.22	136.00	120.37	950,500
2016-07-08	134.44	137.02	134.15	135.11	119.58	546,200
2016-07-07	135.16	135.35	132.50	133.86	118.48	691,400
2016-07-06	132.91	135.23	132.87	134.98	119.47	897,900
2016-07-05	132.59	133.95	131.86	133.93	118.54	807,000
2016-07-01	131.45	132.77	130.96	132.59	117.35	638,200
2016-06-30	127.66	131.67	127.66	131.38	116.28	1,595,000
2016-06-29	125.18	126.95	125.18	126.88	112.30	589,200
2016-06-28	123.16	124.57	122.35	124.53	110.22	538,000
2016-06-27	124.00	124.61	120.97	122.08	108.05	1,114,400
2016-06-24	125.34	128.09	124.66	124.97	110.61	852,700
2016-06-23	126.39	127.67	125.54	127.25	112.63	499,000
2016-06-22	126.05	126.48	124.48	125.32	110.92	778,800
2016-06-21	127.71	127.92	127.08	127.33	112.70	497,400
2016-06-20	128.44	128.83	127.08	127.49	112.84	506,100
2016-06-17	126.59	127.72	126.02	127.29	112.66	739,500
2016-06-16	125.38	127.31	124.47	126.95	112.36	509,500
2016-06-15	126.58	127.52	126.08	126.38	111.86	454,800
2016-06-14	124.34	126.63	123.84	126.36	111.84	626,800
2016-06-13	125.19	126.23	124.69	124.79	110.45	501,500
2016-06-10	126.65	127.08	125.73	126.25	111.41	541,700
2016-06-09	126.00	127.58	126.00	127.48	112.49	548,500
2016-06-08	124.71	126.41	124.36	126.39	111.53	904,000
2016-06-07	124.33	125.14	123.45	124.82	110.14	720,600
2016-06-06	122.03	124.69	121.80	124.36	109.74	601,400
2016-06-03	123.07	123.07	121.23	122.21	107.84	550,000
2016-06-02	121.11	123.25	120.79	123.25	108.76	694,600
2016-06-01	120.60	121.87	120.35	121.40	107.13	1,108,500
2016-05-31	122.48	123.12	120.59	120.88	106.67	3,110,400
2016-05-27	123.43	123.49	121.97	122.18	107.81	596,500
2016-05-26	121.29	123.18	121.12	123.00	108.54	998,300
2016-05-25	123.39	123.49	121.11	121.29	107.03	932,500
2016-05-24	121.94	123.29	121.83	122.52	108.11	1,313,900
2016-05-23	123.00	123.32	121.80	121.88	107.55	1,134,900
2016-05-20	121.41	123.16	121.41	123.06	108.59	776,100
2016-05-19	119.99	121.97	119.94	120.82	106.61	537,900
2016-05-18	120.70	122.42	118.82	121.13	106.89	803,400
2016-05-17	122.45	122.81	120.60	121.07	106.84	594,500
2016-05-16	122.26	123.43	121.38	123.17	108.69	796,300
2016-05-13	121.03	123.68	120.71	121.95	107.61	1,023,500
2016-05-12	120.40	122.00	120.10	121.46	107.18	579,800
2016-05-11	121.94	122.05	119.35	119.83	105.74	575,600
2016-05-10	121.75	122.47	120.51	122.22	107.85	650,200
2016-05-09	119.23	122.34	119.23	121.51	107.22	620,300
2016-05-06	119.29	120.24	117.60	119.31	105.28	661,900
2016-05-05	119.11	120.45	117.72	119.93	105.83	1,066,300
2016-05-04	117.69	119.75	116.91	119.02	105.03	861,300
2016-05-03	119.94	120.04	118.08	118.56	104.62	1,123,700
2016-05-02	120.92	121.65	119.12	120.37	106.22	1,359,000
2016-04-29	121.06	121.50	119.02	120.88	106.67	1,495,400
2016-04-28	121.03	124.89	120.08	120.47	106.31	4,550,500
2016-04-27	133.85	134.52	131.63	133.63	117.92	1,233,800
2016-04-26	134.00	134.75	132.98	133.81	118.08	786,500

← NewerPage 44 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.