Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	74.600	74.600	74.020	74.030	64.004	253,200
2014-08-21	74.820	74.910	74.210	74.750	64.627	337,700
2014-08-20	75.040	75.150	74.410	74.660	64.549	261,400
2014-08-19	75.300	75.400	74.970	75.150	64.972	157,700
2014-08-18	74.810	75.360	74.810	75.040	64.877	225,100
2014-08-15	74.990	74.990	74.030	74.550	64.454	214,200
2014-08-14	74.460	74.770	74.120	74.750	64.627	192,600
2014-08-13	74.000	74.630	73.570	74.490	64.402	333,100
2014-08-12	72.780	73.810	72.760	73.700	63.719	541,800
2014-08-11	72.430	72.770	71.990	72.750	62.897	271,400
2014-08-08	71.480	72.060	71.400	72.060	62.301	405,400
2014-08-07	71.650	72.130	71.230	71.340	61.678	315,900
2014-08-06	71.100	72.040	71.040	71.330	61.670	453,800
2014-08-05	71.060	71.860	70.940	71.300	61.644	575,400
2014-08-04	71.380	71.590	70.850	71.300	61.644	811,300
2014-08-01	71.600	72.410	69.760	70.170	60.667	985,100
2014-07-31	72.710	73.270	72.000	72.000	62.249	395,700
2014-07-30	74.160	74.320	73.120	73.550	63.589	301,900
2014-07-29	74.420	74.610	73.820	73.870	63.866	393,300
2014-07-28	74.380	74.640	73.960	74.040	64.013	332,500
2014-07-25	74.450	74.640	73.970	74.230	64.177	439,200
2014-07-24	75.540	75.610	74.590	74.610	64.506	449,100
2014-07-23	76.290	76.430	75.360	75.430	65.214	588,300
2014-07-22	74.280	76.440	74.050	76.110	65.802	1,233,300
2014-07-21	73.180	73.600	72.950	73.390	63.451	529,200
2014-07-18	73.010	73.880	72.700	73.230	63.312	385,600
2014-07-17	72.560	73.170	72.000	72.600	62.768	424,000
2014-07-16	73.630	73.870	72.690	73.040	63.148	626,000
2014-07-15	73.630	73.880	72.860	73.250	63.330	265,600
2014-07-14	73.830	73.980	73.470	73.650	63.676	196,600
2014-07-11	73.580	73.830	73.220	73.580	63.615	186,700
2014-07-10	73.700	74.070	73.340	73.700	63.719	316,400
2014-07-09	73.680	74.680	73.680	74.630	64.523	269,600
2014-07-08	73.380	73.930	73.020	73.400	63.459	488,500
2014-07-07	73.580	73.890	73.320	73.550	63.589	290,500
2014-07-03	73.430	73.770	73.170	73.630	63.658	271,600
2014-07-02	73.860	74.050	73.100	73.420	63.477	320,200
2014-07-01	73.240	74.320	73.240	74.040	64.013	419,100
2014-06-30	72.810	73.130	72.460	73.090	63.191	431,400
2014-06-27	72.440	73.350	72.280	72.980	63.096	421,100
2014-06-26	72.420	72.710	71.960	72.570	62.742	422,000
2014-06-25	71.880	72.720	71.570	72.420	62.612	324,500
2014-06-24	71.600	72.400	71.260	72.120	62.353	526,200
2014-06-23	71.950	71.950	71.190	71.580	61.886	569,900
2014-06-20	71.660	72.000	71.540	71.800	62.076	634,400
2014-06-19	72.420	72.680	71.770	71.840	62.111	334,500
2014-06-18	70.900	71.990	70.560	71.990	62.240	423,600
2014-06-17	70.870	71.300	70.230	71.000	61.384	975,400
2014-06-16	72.390	72.580	72.060	72.180	62.405	239,300
2014-06-13	72.370	72.890	72.130	72.540	62.716	213,300
2014-06-12	73.380	73.380	72.250	72.360	62.560	262,400
2014-06-11	72.540	73.520	72.360	73.360	63.425	240,900
2014-06-10	73.730	73.940	72.300	73.060	62.949	358,000
2014-06-09	73.870	74.060	73.240	73.420	63.259	145,500
2014-06-06	73.350	74.110	73.100	73.910	63.682	210,100
2014-06-05	73.370	73.750	72.870	73.310	63.165	212,600
2014-06-04	72.500	73.460	72.470	73.230	63.096	204,200
2014-06-03	72.750	73.020	72.280	72.670	62.613	241,500
2014-06-02	72.590	73.040	71.690	72.990	62.889	245,000
2014-05-30	72.300	72.510	71.960	72.450	62.424	311,500

← NewerPage 52 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.