Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	132.48	134.13	132.45	133.67	117.95	724,000
2016-04-22	135.34	136.16	131.73	132.41	116.84	1,475,100
2016-04-21	140.37	140.48	137.85	137.90	121.69	550,400
2016-04-20	137.99	140.80	137.79	140.01	123.55	776,600
2016-04-19	138.49	138.80	136.79	137.52	121.35	333,800
2016-04-18	138.12	139.04	137.70	138.65	122.35	269,800
2016-04-15	137.42	138.65	136.70	138.62	122.32	366,500
2016-04-14	137.55	137.94	136.37	137.27	121.13	404,300
2016-04-13	136.92	137.67	136.22	137.14	121.02	517,700
2016-04-12	136.46	137.09	135.30	136.74	120.66	589,000
2016-04-11	137.94	139.42	137.12	137.24	121.10	635,900
2016-04-08	137.00	137.71	135.69	137.05	120.94	559,800
2016-04-07	135.27	137.61	135.27	136.26	120.24	841,600
2016-04-06	132.68	136.08	132.42	135.94	119.96	964,100
2016-04-05	131.97	133.28	131.20	132.32	116.76	623,500
2016-04-04	133.85	134.39	132.70	133.36	117.68	583,000
2016-04-01	131.49	134.10	131.24	133.47	117.78	676,900
2016-03-31	130.83	132.17	129.80	131.86	116.36	885,500
2016-03-30	130.78	131.34	130.00	130.97	115.57	712,900
2016-03-29	129.25	130.16	128.69	130.09	114.79	643,800
2016-03-28	129.38	130.13	128.53	129.15	113.97	465,200
2016-03-24	129.85	129.85	128.42	128.74	113.60	691,500
2016-03-23	131.06	131.51	130.00	130.12	114.82	627,500
2016-03-22	131.58	131.98	130.30	130.73	115.36	584,300
2016-03-21	131.00	131.66	130.91	131.17	115.75	739,200
2016-03-18	130.93	132.09	130.16	130.81	115.43	1,129,900
2016-03-17	131.54	131.99	130.94	131.27	115.84	383,100
2016-03-16	130.81	132.29	130.61	131.85	116.35	519,500
2016-03-15	131.61	132.64	131.17	131.20	115.77	601,900
2016-03-14	131.99	132.84	131.17	132.65	117.05	703,500
2016-03-11	133.58	133.80	131.51	131.72	116.23	972,500
2016-03-10	134.58	135.47	131.49	133.01	117.04	738,600
2016-03-09	134.56	136.33	133.36	133.78	117.71	840,800
2016-03-08	133.14	135.99	133.06	134.24	118.12	800,400
2016-03-07	132.46	134.56	131.83	134.02	117.92	994,400
2016-03-04	132.91	133.96	131.99	132.99	117.02	1,488,000
2016-03-03	132.15	133.24	130.51	132.84	116.89	1,109,300
2016-03-02	133.39	133.75	131.76	133.06	117.08	1,112,900
2016-03-01	133.76	134.97	131.65	134.15	118.04	1,544,800
2016-02-29	133.58	135.43	131.00	133.04	117.06	1,788,700
2016-02-26	133.03	135.28	132.51	134.39	118.25	2,031,100
2016-02-25	126.90	133.92	124.48	132.90	116.94	4,701,300
2016-02-24	117.00	119.00	115.85	117.61	103.49	2,307,100
2016-02-23	115.13	118.05	115.04	117.62	103.49	1,344,800
2016-02-22	114.21	115.86	113.42	115.09	101.27	814,500
2016-02-19	112.03	113.23	110.90	112.87	99.315	1,564,700
2016-02-18	112.74	113.78	111.80	112.04	98.584	870,000
2016-02-17	111.54	114.53	111.54	112.95	99.385	911,800
2016-02-16	110.57	111.49	109.58	111.08	97.740	598,900
2016-02-12	107.84	110.20	107.31	109.50	96.349	660,200
2016-02-11	105.45	107.54	104.18	106.90	94.062	918,900
2016-02-10	106.95	109.14	106.72	107.00	94.150	716,200
2016-02-09	107.20	108.82	104.10	105.62	92.935	1,310,200
2016-02-08	109.00	109.02	106.34	108.16	95.170	1,085,100
2016-02-05	114.00	114.48	109.99	110.37	97.115	929,600
2016-02-04	113.57	114.29	112.50	114.00	100.31	612,000
2016-02-03	114.12	114.51	112.19	113.80	100.13	799,800
2016-02-02	113.79	114.17	112.76	113.75	100.09	616,300
2016-02-01	113.55	114.76	113.07	114.35	100.62	734,500
2016-01-29	112.26	113.98	111.48	113.93	100.25	796,300

← NewerPage 45 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.