Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	72.670	72.900	72.080	72.470	62.441	206,900
2014-05-28	73.370	73.440	72.420	72.420	62.398	316,500
2014-05-27	73.230	73.400	72.920	73.340	63.191	281,300
2014-05-23	73.300	73.320	72.620	72.900	62.811	288,100
2014-05-22	71.780	73.270	71.780	73.160	63.035	378,100
2014-05-21	71.280	71.940	70.960	71.740	61.812	223,500
2014-05-20	71.910	71.910	70.790	71.240	61.381	438,800
2014-05-19	71.310	72.590	71.310	72.020	62.053	281,400
2014-05-16	71.130	71.620	70.830	71.530	61.631	172,200
2014-05-15	71.120	71.340	70.300	71.210	61.355	371,800
2014-05-14	71.510	71.660	71.000	71.250	61.390	317,600
2014-05-13	72.390	72.590	71.590	71.710	61.786	287,000
2014-05-12	71.590	72.560	71.310	72.450	62.424	412,300
2014-05-09	71.090	71.440	70.580	71.200	61.347	491,200
2014-05-08	71.290	72.260	70.690	71.130	61.286	518,200
2014-05-07	72.550	72.830	71.070	71.550	61.648	504,800
2014-05-06	72.220	72.900	71.920	72.250	62.251	481,600
2014-05-05	72.580	72.990	71.910	72.510	62.475	404,000
2014-05-02	72.010	73.470	71.850	72.990	62.889	531,000
2014-05-01	74.580	74.640	71.520	71.800	61.864	960,100
2014-04-30	72.500	74.540	72.250	74.380	64.087	685,600
2014-04-29	73.020	73.500	72.060	72.580	62.536	488,600
2014-04-28	74.120	74.370	71.670	72.690	62.631	386,200
2014-04-25	74.620	75.040	73.730	73.760	63.552	215,200
2014-04-24	75.630	75.660	74.470	75.090	64.698	372,800
2014-04-23	75.670	75.860	75.040	75.260	64.845	426,200
2014-04-22	74.470	75.620	74.310	75.510	65.060	270,700
2014-04-21	74.150	74.810	74.000	74.360	64.069	196,800
2014-04-17	74.980	75.450	74.250	74.280	64.000	250,200
2014-04-16	74.920	75.070	74.480	74.970	64.595	223,900
2014-04-15	73.740	74.490	73.320	74.170	63.906	537,300
2014-04-14	73.680	74.590	73.150	73.750	63.544	370,700
2014-04-11	73.630	74.270	72.420	72.710	62.648	635,100
2014-04-10	76.570	76.720	74.090	74.290	64.009	356,200
2014-04-09	75.800	76.680	75.280	76.610	66.008	391,900
2014-04-08	73.900	75.770	73.610	75.750	65.267	629,800
2014-04-07	75.150	75.200	73.010	73.680	63.484	715,700
2014-04-04	78.070	78.070	75.190	75.430	64.991	512,500
2014-04-03	78.430	78.940	77.380	77.620	66.878	431,100
2014-04-02	78.800	78.910	77.900	78.200	67.378	469,400
2014-04-01	77.000	78.670	77.000	78.620	67.740	472,000
2014-03-31	76.680	77.270	76.610	76.970	66.318	312,000
2014-03-28	75.300	77.050	75.300	76.230	65.681	408,900
2014-03-27	75.350	75.560	74.750	75.260	64.845	377,500
2014-03-26	76.960	77.090	75.500	75.540	65.086	397,300
2014-03-25	77.470	78.080	76.510	76.640	66.034	328,100
2014-03-24	77.810	78.100	75.810	76.840	66.206	716,800
2014-03-21	79.090	79.570	77.490	77.530	66.801	747,700
2014-03-20	78.090	79.020	77.870	78.840	67.929	520,000
2014-03-19	79.790	80.000	78.140	78.270	67.438	425,600
2014-03-18	80.200	80.610	79.690	79.980	68.912	379,600
2014-03-17	80.000	80.520	79.750	80.020	68.946	377,900
2014-03-14	79.690	80.140	79.250	79.560	68.550	429,900
2014-03-13	80.310	80.470	78.610	78.910	67.990	647,200
2014-03-12	78.550	79.980	78.410	79.920	68.860	544,200
2014-03-11	79.680	80.130	78.710	79.050	67.895	387,900
2014-03-10	79.380	79.780	78.920	79.560	68.333	321,100
2014-03-07	79.460	79.670	78.900	79.340	68.144	324,800
2014-03-06	79.080	79.670	78.900	79.190	68.015	344,100
2014-03-05	79.630	79.630	78.860	79.110	67.946	349,500

← NewerPage 53 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.