Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	91.460	92.100	91.000	91.020	78.952	295,100
2014-11-14	91.950	92.480	91.280	91.460	79.334	241,900
2014-11-13	91.990	92.450	91.360	91.870	79.689	256,300
2014-11-12	91.210	91.860	90.760	91.650	79.499	432,400
2014-11-11	92.230	92.380	91.280	91.570	79.429	265,100
2014-11-10	90.870	92.240	90.610	92.080	79.872	264,900
2014-11-07	90.640	90.890	90.350	90.800	78.761	299,500
2014-11-06	90.620	91.220	90.060	90.850	78.805	490,800
2014-11-05	89.850	90.530	89.590	90.500	78.501	486,300
2014-11-04	89.650	90.370	89.650	90.250	78.284	464,500
2014-11-03	89.150	89.680	88.830	89.550	77.677	395,800
2014-10-31	89.200	89.320	88.630	88.790	77.018	533,600
2014-10-30	88.970	89.300	88.620	88.880	77.096	275,700
2014-10-29	88.530	89.100	88.180	88.980	77.183	342,700
2014-10-28	88.660	89.000	88.010	89.000	77.200	393,600
2014-10-27	87.650	88.350	87.360	88.260	76.558	320,000
2014-10-24	87.330	88.030	87.050	87.680	76.055	489,000
2014-10-23	86.950	87.430	86.550	87.300	75.725	765,900
2014-10-22	86.120	86.840	85.770	86.450	74.988	553,500
2014-10-21	85.900	86.270	85.250	85.990	74.589	858,400
2014-10-20	84.860	86.150	84.860	86.000	74.598	400,100
2014-10-17	84.700	85.000	84.310	84.840	73.591	562,000
2014-10-16	82.550	84.330	82.510	83.930	72.802	1,071,100
2014-10-15	83.600	84.730	83.310	83.650	72.559	1,553,000
2014-10-14	78.220	84.510	78.000	84.300	73.123	2,277,200
2014-10-13	76.140	77.440	75.640	75.720	65.681	782,800
2014-10-10	76.560	77.380	76.200	76.410	66.279	496,100
2014-10-09	77.910	77.950	76.640	76.700	66.531	403,700
2014-10-08	77.050	78.010	76.310	77.920	67.589	607,300
2014-10-07	77.450	77.680	76.730	76.810	66.626	460,000
2014-10-06	77.830	78.050	77.340	77.850	67.528	349,900
2014-10-03	77.910	78.180	77.580	77.700	67.398	553,700
2014-10-02	77.230	77.790	76.870	77.580	67.294	553,500
2014-10-01	76.900	77.320	76.080	77.100	66.878	1,339,600
2014-09-30	77.430	77.540	76.510	76.960	66.756	599,900
2014-09-29	76.600	77.760	76.440	77.630	67.337	359,300
2014-09-26	76.400	77.860	76.210	77.270	67.025	338,000
2014-09-25	76.430	76.490	75.760	76.300	66.184	302,600
2014-09-24	75.830	76.490	75.810	76.360	66.236	172,100
2014-09-23	75.790	76.390	75.670	75.830	65.776	270,000
2014-09-22	76.940	76.960	75.660	75.860	65.802	258,700
2014-09-19	76.770	77.230	76.300	77.000	66.791	510,500
2014-09-18	76.800	77.000	76.280	76.740	66.565	378,700
2014-09-17	76.590	76.940	76.230	76.570	66.418	304,700
2014-09-16	75.960	76.760	75.760	76.580	66.427	420,300
2014-09-15	76.170	76.340	75.850	76.210	66.106	203,900
2014-09-12	76.240	76.260	75.710	76.030	65.950	271,500
2014-09-11	75.860	76.380	75.750	76.240	66.132	198,300
2014-09-10	75.460	76.260	75.450	76.220	65.897	262,100
2014-09-09	75.850	76.240	75.440	75.540	65.310	268,900
2014-09-08	76.330	76.500	75.680	76.060	65.759	334,500
2014-09-05	75.240	76.470	75.150	76.430	66.079	198,100
2014-09-04	75.550	75.940	75.140	75.380	65.171	162,800
2014-09-03	76.150	76.240	75.310	75.610	65.370	325,500
2014-09-02	75.650	76.150	75.430	76.000	65.707	311,400
2014-08-29	75.290	75.710	75.030	75.450	65.232	276,000
2014-08-28	74.960	75.420	74.630	75.260	65.068	184,600
2014-08-27	75.340	75.410	74.980	75.160	64.981	230,800
2014-08-26	75.010	75.520	74.730	75.250	65.059	221,900
2014-08-25	74.600	75.090	74.350	75.030	64.869	177,200

← NewerPage 51 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.