Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	111.52	112.71	110.47	112.20	98.725	464,000
2016-01-27	111.66	112.37	110.36	111.06	97.722	421,900
2016-01-26	110.77	112.69	110.29	112.17	98.699	528,600
2016-01-25	111.96	112.00	110.30	110.73	97.432	882,700
2016-01-22	108.49	111.80	108.30	111.60	98.197	1,499,900
2016-01-21	106.70	108.49	105.43	107.71	94.774	1,205,400
2016-01-20	103.22	107.02	101.30	106.46	93.675	1,033,200
2016-01-19	104.66	106.32	103.78	104.92	92.319	728,900
2016-01-15	105.16	105.33	101.01	104.16	91.651	1,671,900
2016-01-14	107.97	108.24	104.80	107.14	94.273	791,900
2016-01-13	109.71	110.64	107.64	107.96	94.994	1,449,300
2016-01-12	106.62	109.98	106.62	109.76	96.578	905,500
2016-01-11	109.19	110.10	105.25	106.22	93.463	1,025,000
2016-01-08	107.09	109.80	107.02	108.97	95.883	1,002,200
2016-01-07	108.00	109.49	106.73	106.75	93.930	963,100
2016-01-06	107.89	110.04	107.58	109.77	96.587	901,800
2016-01-05	109.23	110.63	109.23	109.93	96.728	809,000
2016-01-04	109.96	110.50	108.27	109.23	96.112	867,500
2015-12-31	111.15	112.45	110.86	111.25	97.889	596,600
2015-12-30	112.41	112.82	111.27	111.51	98.118	572,700
2015-12-29	110.40	112.80	110.17	112.00	98.549	1,034,300
2015-12-28	109.67	110.18	108.36	110.13	96.904	1,176,400
2015-12-24	109.61	109.70	109.16	109.54	96.385	506,000
2015-12-23	109.35	109.63	108.10	109.48	96.332	654,800
2015-12-22	110.00	110.00	108.03	109.41	96.270	730,400
2015-12-21	109.35	110.13	109.12	109.73	96.552	868,600
2015-12-18	109.20	109.74	107.25	108.84	95.769	655,800
2015-12-17	109.77	110.50	109.29	109.37	96.235	856,900
2015-12-16	110.17	110.91	108.59	109.22	96.103	1,006,600
2015-12-15	110.09	110.39	109.54	109.93	96.728	718,500
2015-12-14	108.41	109.76	108.19	109.38	96.244	513,300
2015-12-11	108.11	108.98	107.71	108.64	95.593	629,400
2015-12-10	109.47	110.22	108.71	109.34	95.936	565,000
2015-12-09	109.79	110.84	108.08	109.10	95.725	722,000
2015-12-08	109.30	110.88	109.22	109.94	96.462	696,200
2015-12-07	109.83	110.99	109.37	110.39	96.857	680,000
2015-12-04	107.88	110.22	107.59	109.83	96.366	698,300
2015-12-03	109.25	109.67	106.90	107.44	94.269	523,400
2015-12-02	108.73	109.68	108.21	108.80	95.462	647,900
2015-12-01	107.71	109.53	107.71	108.86	95.515	411,700
2015-11-30	108.50	109.13	107.23	107.47	94.295	359,600
2015-11-27	109.10	109.79	108.26	108.65	95.330	108,500
2015-11-25	107.86	109.62	107.17	109.15	95.769	413,200
2015-11-24	107.06	107.86	105.72	107.44	94.269	422,300
2015-11-23	104.94	108.11	104.94	107.71	94.506	526,700
2015-11-20	104.99	105.64	104.23	105.02	92.145	459,600
2015-11-19	104.00	105.87	102.07	104.52	91.707	478,700
2015-11-18	102.24	104.33	102.20	104.07	91.312	437,900
2015-11-17	103.80	104.83	102.16	102.24	89.706	496,800
2015-11-16	101.02	103.63	100.59	103.49	90.803	415,300
2015-11-13	102.80	103.37	101.38	101.62	89.162	366,700
2015-11-12	105.08	105.14	102.58	102.89	90.277	402,500
2015-11-11	104.51	105.95	103.99	105.21	92.312	399,300
2015-11-10	102.62	104.26	102.36	104.23	91.452	382,900
2015-11-09	104.21	104.21	102.15	103.04	90.408	648,800
2015-11-06	104.07	104.50	102.86	104.44	91.637	434,200
2015-11-05	105.39	105.86	103.27	104.11	91.347	577,400
2015-11-04	106.70	108.26	103.88	105.05	92.172	591,400
2015-11-03	108.29	108.82	107.02	107.17	94.032	417,800
2015-11-02	106.55	109.65	106.49	108.75	95.418	491,700

← NewerPage 46 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.