Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	109.74	110.06	106.53	106.67	93.593	531,600
2015-10-29	110.13	110.52	108.73	109.40	95.989	524,200
2015-10-28	105.51	110.10	105.49	109.71	96.261	1,465,600
2015-10-27	105.79	106.17	104.42	104.96	92.093	418,700
2015-10-26	103.79	105.86	103.66	105.81	92.839	381,000
2015-10-23	104.92	105.45	103.37	104.10	91.338	499,000
2015-10-22	104.18	104.70	102.74	103.96	91.215	365,100
2015-10-21	105.71	105.74	102.37	103.46	90.777	771,300
2015-10-20	107.43	107.47	105.88	106.19	93.172	346,800
2015-10-19	105.87	107.44	105.38	107.25	94.102	494,500
2015-10-16	106.00	106.56	105.37	106.22	93.198	407,100
2015-10-15	104.40	106.01	103.51	105.86	92.883	650,000
2015-10-14	106.74	107.29	103.97	104.37	91.575	716,600
2015-10-13	105.46	106.63	105.46	106.17	93.155	648,700
2015-10-12	105.16	107.00	104.96	106.08	93.076	587,500
2015-10-09	102.83	106.33	102.76	105.38	92.461	1,251,500
2015-10-08	102.58	107.75	100.56	102.64	90.057	3,791,600
2015-10-07	107.37	108.29	105.74	108.03	94.786	958,000
2015-10-06	108.74	109.21	106.86	107.26	94.111	655,100
2015-10-05	107.07	108.43	105.91	108.35	95.067	767,300
2015-10-02	105.42	106.96	103.75	106.88	93.777	1,005,100
2015-10-01	107.99	108.92	103.50	105.33	92.417	724,000
2015-09-30	107.47	108.71	106.98	107.91	94.681	539,600
2015-09-29	107.81	107.81	104.30	105.87	92.891	1,031,100
2015-09-28	112.00	112.84	107.48	108.54	95.234	839,300
2015-09-25	110.80	114.70	110.65	112.95	99.103	666,300
2015-09-24	110.18	110.72	108.91	110.29	96.769	383,900
2015-09-23	111.17	111.32	110.20	110.97	97.366	177,300
2015-09-22	109.89	111.17	109.39	110.87	97.278	299,900
2015-09-21	112.17	112.65	110.22	111.03	97.419	358,600
2015-09-18	111.68	113.09	111.40	111.68	97.989	594,900
2015-09-17	111.63	113.64	110.87	112.60	98.796	386,900
2015-09-16	111.54	111.99	110.09	111.62	97.936	339,100
2015-09-15	110.15	111.92	109.13	111.82	98.112	638,100
2015-09-14	110.22	110.96	109.37	110.29	96.769	262,800
2015-09-11	107.62	110.24	107.31	110.22	96.708	304,600
2015-09-10	107.78	108.64	107.53	107.93	94.427	384,500
2015-09-09	111.73	111.98	107.96	108.18	94.645	561,900
2015-09-08	107.49	109.18	106.68	109.00	95.363	455,200
2015-09-04	104.22	105.53	104.08	105.50	92.301	496,200
2015-09-03	105.36	105.94	104.35	105.15	91.995	303,500
2015-09-02	104.60	105.57	104.23	105.18	92.021	454,200
2015-09-01	103.76	105.35	103.33	103.85	90.857	812,700
2015-08-31	107.75	108.27	105.74	105.94	92.686	330,500
2015-08-28	108.80	108.80	107.00	108.41	94.847	255,100
2015-08-27	107.27	108.52	106.27	107.80	94.313	327,800
2015-08-26	106.66	106.66	103.26	106.30	93.001	572,400
2015-08-25	103.53	106.30	103.08	105.02	91.881	1,039,200
2015-08-24	99.250	105.26	99.000	101.78	89.046	735,500
2015-08-21	106.18	107.08	104.45	104.48	91.408	891,200
2015-08-20	109.88	110.30	107.32	107.66	94.191	569,900
2015-08-19	112.40	112.40	110.41	110.53	96.701	751,100
2015-08-18	115.00	115.06	112.86	112.90	98.775	319,900
2015-08-17	113.75	114.99	112.88	114.99	100.60	295,900
2015-08-14	114.20	114.50	113.17	114.17	99.886	239,400
2015-08-13	111.97	114.46	111.94	114.20	99.912	333,100
2015-08-12	112.00	112.41	109.58	111.88	97.883	410,700
2015-08-11	112.69	113.56	111.60	113.49	99.291	555,800
2015-08-10	113.73	114.40	112.51	113.14	98.985	295,000
2015-08-07	111.94	113.58	110.80	113.43	99.239	415,900

← NewerPage 47 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.