Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	100.10	100.64	99.180	100.00	86.974	228,600
2015-02-12	100.51	100.92	99.570	100.56	87.462	320,000
2015-02-11	101.13	101.34	99.720	100.45	87.366	219,900
2015-02-10	99.330	101.50	99.200	100.93	87.783	305,600
2015-02-09	99.190	99.870	98.000	98.630	85.783	250,000
2015-02-06	99.770	100.38	98.950	99.860	86.853	284,000
2015-02-05	100.00	100.42	99.040	99.740	86.748	230,600
2015-02-04	98.320	100.51	98.270	99.720	86.731	300,900
2015-02-03	98.800	99.440	97.470	99.370	86.427	286,800
2015-02-02	99.600	99.780	96.760	98.080	85.305	423,200
2015-01-30	100.43	101.17	99.020	99.050	86.148	468,700
2015-01-29	100.13	101.60	99.030	101.29	88.096	530,700
2015-01-28	99.800	100.95	98.940	99.890	86.879	478,700
2015-01-27	98.050	99.380	97.760	98.930	86.044	346,300
2015-01-26	98.000	98.920	97.980	98.740	85.879	372,100
2015-01-23	99.140	99.580	98.080	98.100	85.322	399,100
2015-01-22	98.000	99.150	97.400	99.010	86.113	325,400
2015-01-21	97.280	97.810	96.840	97.380	84.696	391,100
2015-01-20	98.950	98.950	97.130	97.510	84.809	477,100
2015-01-16	96.490	98.570	95.790	98.490	85.661	704,300
2015-01-15	98.010	98.390	94.880	96.830	84.217	1,481,300
2015-01-14	100.24	102.10	98.770	98.910	86.026	767,500
2015-01-13	102.50	103.92	101.24	101.70	88.453	634,500
2015-01-12	100.71	102.21	100.51	102.12	88.818	427,000
2015-01-09	100.78	100.90	99.790	100.50	87.409	679,300
2015-01-08	98.440	100.80	98.170	100.78	87.653	706,100
2015-01-07	95.350	97.590	94.960	97.500	84.800	624,600
2015-01-06	94.420	95.640	93.170	94.290	82.008	727,800
2015-01-05	95.360	95.940	94.090	95.470	83.035	570,800
2015-01-02	94.300	95.020	93.550	94.290	82.008	400,800
2014-12-31	95.360	95.580	94.150	94.170	81.904	293,600
2014-12-30	95.530	96.390	94.800	94.920	82.556	347,600
2014-12-29	95.550	96.110	95.330	95.440	83.008	327,100
2014-12-26	95.340	95.850	95.270	95.450	83.017	162,600
2014-12-24	95.610	96.630	95.320	95.390	82.965	125,600
2014-12-23	96.020	96.950	95.490	95.620	83.165	317,800
2014-12-22	95.830	97.150	95.060	95.900	83.409	337,800
2014-12-19	94.700	96.430	94.660	95.690	83.226	759,200
2014-12-18	93.890	94.450	93.130	94.450	82.147	432,500
2014-12-17	93.160	93.920	91.900	93.430	81.260	432,700
2014-12-16	93.730	93.850	92.260	92.920	80.817	418,000
2014-12-15	94.910	95.310	93.520	94.000	81.756	322,200
2014-12-12	93.680	95.680	93.040	95.070	82.687	257,800
2014-12-11	93.490	94.630	93.390	94.120	81.860	380,800
2014-12-10	94.560	95.250	93.210	93.320	80.947	239,700
2014-12-09	94.940	95.030	93.880	94.920	82.335	191,000
2014-12-08	94.250	96.080	94.020	95.400	82.751	270,800
2014-12-05	96.100	96.210	94.670	94.890	82.309	361,200
2014-12-04	95.730	96.350	95.470	95.930	83.211	304,000
2014-12-03	95.310	95.970	94.860	95.700	83.012	232,500
2014-12-02	94.200	95.230	94.160	95.090	82.482	582,100
2014-12-01	93.790	95.720	93.580	94.200	81.710	382,600
2014-11-28	92.830	95.490	92.830	93.850	81.407	228,600
2014-11-26	93.110	93.610	92.820	93.230	80.869	194,100
2014-11-25	93.280	93.640	92.820	93.160	80.808	312,800
2014-11-24	92.820	93.650	92.320	93.370	80.990	254,600
2014-11-21	93.200	93.280	92.300	92.700	80.409	337,900
2014-11-20	91.170	93.090	91.070	92.470	80.210	361,300
2014-11-19	91.610	91.720	90.630	91.410	79.290	271,500
2014-11-18	91.160	91.830	91.000	91.520	79.386	305,300

← NewerPage 50 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.