Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	109.13	109.94	107.51	109.06	95.152	528,100
2015-05-11	109.10	110.51	108.57	109.84	95.833	349,600
2015-05-08	109.16	109.98	108.36	109.13	95.213	363,700
2015-05-07	105.88	108.60	105.63	107.93	94.166	348,700
2015-05-06	106.10	106.82	105.25	106.13	92.596	343,100
2015-05-05	107.93	109.47	105.63	105.71	92.229	493,600
2015-05-04	108.80	109.92	107.85	107.93	94.166	409,700
2015-05-01	108.56	110.05	107.47	108.34	94.524	350,700
2015-04-30	108.81	109.68	107.72	107.85	94.096	430,000
2015-04-29	111.14	111.40	108.12	109.39	95.440	517,000
2015-04-28	110.35	112.16	109.10	111.79	97.534	496,500
2015-04-27	113.73	113.82	110.04	110.25	96.190	786,500
2015-04-24	110.00	114.00	109.70	113.96	99.427	1,178,100
2015-04-23	106.86	110.66	106.86	109.23	95.301	2,411,500
2015-04-22	98.970	100.52	98.600	99.800	87.073	608,000
2015-04-21	99.950	100.13	99.300	99.400	86.724	270,200
2015-04-20	100.00	100.64	99.330	99.660	86.951	292,000
2015-04-17	100.08	100.32	98.720	99.240	86.584	298,300
2015-04-16	98.770	100.65	98.770	100.43	87.623	559,000
2015-04-15	98.950	100.08	98.010	98.360	85.817	522,300
2015-04-14	100.20	100.50	98.100	98.490	85.930	554,200
2015-04-13	100.22	101.00	100.00	100.20	87.422	320,200
2015-04-10	99.420	100.94	99.410	100.50	87.684	434,700
2015-04-09	99.820	100.67	98.650	99.200	86.550	602,300
2015-04-08	99.310	100.84	99.310	100.29	87.501	521,200
2015-04-07	100.76	100.95	99.350	99.390	86.715	377,300
2015-04-06	100.18	101.54	100.00	100.81	87.954	499,200
2015-04-02	100.29	101.08	99.590	100.99	88.111	241,200
2015-04-01	100.28	100.81	99.210	100.50	87.684	324,400
2015-03-31	102.39	102.56	100.46	100.55	87.727	323,500
2015-03-30	101.74	102.74	101.17	102.55	89.472	267,400
2015-03-27	100.60	101.83	100.34	101.05	88.164	287,900
2015-03-26	100.65	101.51	99.680	100.54	87.719	260,100
2015-03-25	103.98	103.98	101.11	101.11	88.216	213,100
2015-03-24	103.88	104.83	103.38	104.09	90.816	376,100
2015-03-23	104.64	104.80	103.41	104.02	90.755	255,800
2015-03-20	104.40	105.00	104.21	104.63	91.287	696,500
2015-03-19	102.16	104.22	102.16	103.77	90.537	292,200
2015-03-18	102.15	102.39	100.64	102.17	89.141	362,100
2015-03-17	101.53	102.42	101.26	102.15	89.123	314,700
2015-03-16	100.41	101.70	100.00	101.53	88.582	314,600
2015-03-13	100.46	101.25	99.530	99.720	87.003	212,600
2015-03-12	98.170	100.89	98.160	100.72	87.876	483,600
2015-03-11	99.080	99.450	98.000	98.160	85.642	489,900
2015-03-10	100.97	100.97	99.020	99.030	86.131	581,200
2015-03-09	100.82	101.95	100.72	101.36	88.157	319,900
2015-03-06	103.10	103.10	100.68	100.87	87.731	353,800
2015-03-05	103.74	104.52	103.22	103.38	89.914	303,300
2015-03-04	102.15	103.33	101.73	103.28	89.827	348,000
2015-03-03	104.56	104.56	102.62	102.83	89.436	476,100
2015-03-02	101.91	104.51	101.74	104.44	90.836	591,700
2015-02-27	104.00	104.00	101.35	101.53	88.305	667,800
2015-02-26	103.90	104.89	103.69	104.00	90.453	364,600
2015-02-25	103.53	104.92	102.51	103.93	90.393	661,600
2015-02-24	103.50	106.46	102.07	103.53	90.045	1,615,800
2015-02-23	102.53	104.77	102.50	104.50	90.888	922,400
2015-02-20	101.93	103.08	101.67	102.50	89.149	461,300
2015-02-19	102.23	102.51	101.57	101.75	88.497	301,000
2015-02-18	100.74	102.09	100.53	101.85	88.583	366,200
2015-02-17	100.00	100.89	99.460	100.67	87.557	201,900

← NewerPage 49 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.