Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	114.42	114.78	111.66	111.84	97.848	481,800
2015-08-05	115.54	116.27	114.25	114.40	100.09	399,800
2015-08-04	114.42	115.61	113.95	115.23	100.81	354,200
2015-08-03	113.84	114.69	113.39	114.27	99.974	337,100
2015-07-31	114.19	114.91	113.40	113.84	99.597	365,700
2015-07-30	113.51	114.08	112.09	113.84	99.597	295,100
2015-07-29	111.60	113.80	111.60	113.51	99.309	436,500
2015-07-28	111.47	111.99	110.75	111.77	97.786	371,400
2015-07-27	110.72	112.41	110.56	111.31	97.384	452,600
2015-07-24	112.33	112.76	110.89	110.96	97.078	530,800
2015-07-23	112.71	113.23	111.53	111.65	97.681	467,300
2015-07-22	111.22	112.86	111.22	112.31	98.259	608,300
2015-07-21	110.95	111.57	110.10	111.37	97.436	535,800
2015-07-20	109.97	111.83	109.97	111.04	97.148	762,300
2015-07-17	115.20	115.32	109.57	110.04	96.273	2,245,500
2015-07-16	116.96	119.00	114.53	115.57	101.11	1,306,800
2015-07-15	118.80	119.31	117.90	118.54	103.71	548,300
2015-07-14	119.22	119.70	118.22	118.79	103.93	536,200
2015-07-13	117.31	119.73	116.69	119.43	104.49	703,500
2015-07-10	115.02	116.25	114.01	115.92	101.42	345,600
2015-07-09	114.45	115.00	113.57	113.69	99.466	599,500
2015-07-08	112.41	114.49	112.40	113.24	99.072	424,800
2015-07-07	113.37	113.95	112.10	113.42	99.230	445,100
2015-07-06	113.01	113.34	112.48	113.13	98.976	412,000
2015-07-02	114.68	115.02	113.21	113.88	99.632	295,800
2015-07-01	114.77	115.43	114.41	114.55	100.22	381,800
2015-06-30	114.11	114.97	113.08	113.40	99.212	558,200
2015-06-29	112.15	114.41	111.85	114.00	99.737	733,600
2015-06-26	112.46	115.24	112.04	114.90	100.52	878,000
2015-06-25	112.28	112.87	111.17	111.72	97.743	589,200
2015-06-24	113.31	113.82	111.56	111.64	97.673	379,300
2015-06-23	113.98	113.98	112.83	113.62	99.405	211,100
2015-06-22	112.79	113.88	112.15	113.86	99.615	346,300
2015-06-19	112.71	112.77	111.83	111.91	97.909	356,800
2015-06-18	111.35	113.20	111.29	112.57	98.486	269,200
2015-06-17	110.97	111.50	109.90	110.92	97.043	211,400
2015-06-16	110.54	111.41	110.35	110.76	96.903	203,100
2015-06-15	111.16	111.35	110.32	110.81	96.946	220,200
2015-06-12	111.67	113.09	111.39	112.29	98.241	226,300
2015-06-11	112.44	112.90	111.41	111.93	97.926	255,300
2015-06-10	110.52	112.58	109.99	112.39	98.058	310,800
2015-06-09	109.96	110.55	108.79	110.43	96.347	355,700
2015-06-08	109.70	110.60	109.01	109.87	95.859	443,800
2015-06-05	108.84	110.18	108.20	110.00	95.972	526,300
2015-06-04	108.75	109.35	108.21	109.03	95.126	580,900
2015-06-03	109.49	109.83	108.75	108.99	95.091	484,800
2015-06-02	108.48	109.43	108.05	108.87	94.986	606,400
2015-06-01	109.58	109.73	108.44	109.05	95.143	546,000
2015-05-29	109.11	109.69	108.25	108.66	94.803	404,900
2015-05-28	108.85	109.99	108.60	109.21	95.283	366,900
2015-05-27	108.53	109.42	108.53	108.65	94.794	421,000
2015-05-26	108.80	109.18	107.44	108.56	94.716	324,200
2015-05-22	110.07	110.24	108.94	109.03	95.126	190,300
2015-05-21	110.03	110.38	109.61	110.07	96.033	168,400
2015-05-20	110.28	111.14	109.25	110.41	96.330	178,800
2015-05-19	111.36	111.42	110.27	110.55	96.452	255,800
2015-05-18	110.25	111.29	109.80	111.09	96.923	287,800
2015-05-15	110.23	110.40	109.23	110.34	96.269	246,700
2015-05-14	109.32	110.18	108.48	109.91	95.894	290,000
2015-05-13	109.01	109.74	108.50	108.68	94.821	227,800

← NewerPage 48 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.