Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	79.630	79.630	78.860	79.110	67.946	349,500
2014-03-04	79.480	79.930	79.140	79.480	68.264	652,600
2014-03-03	78.280	79.010	77.680	78.780	67.663	749,300
2014-02-28	78.270	79.400	78.110	79.060	67.904	854,300
2014-02-27	77.500	78.350	77.130	77.990	66.985	925,500
2014-02-26	75.500	77.890	75.260	77.650	66.693	1,360,100
2014-02-25	76.950	77.740	74.180	75.030	64.442	1,204,200
2014-02-24	73.250	74.840	73.230	74.690	64.150	936,600
2014-02-21	72.430	73.360	72.090	73.250	62.913	538,500
2014-02-20	71.930	72.520	71.720	72.260	62.063	357,300
2014-02-19	71.750	72.800	71.570	71.840	61.702	467,600
2014-02-18	72.240	72.540	71.850	72.060	61.891	574,000
2014-02-14	71.630	72.400	71.400	72.180	61.994	348,600
2014-02-13	70.440	71.990	70.220	71.800	61.668	425,300
2014-02-12	70.260	70.910	70.000	70.810	60.818	415,400
2014-02-11	70.050	70.780	69.720	70.460	60.517	346,600
2014-02-10	69.390	69.970	69.030	69.880	60.019	473,700
2014-02-07	67.950	69.520	67.740	69.500	59.693	520,800
2014-02-06	67.230	68.250	67.020	67.660	58.112	527,500
2014-02-05	68.140	68.180	66.180	67.170	57.691	1,333,200
2014-02-04	67.800	68.800	67.660	68.300	58.662	864,000
2014-02-03	70.690	71.050	67.190	67.580	58.044	1,001,900
2014-01-31	68.810	71.000	68.500	70.610	60.646	645,900
2014-01-30	69.370	69.960	68.790	69.570	59.753	978,600
2014-01-29	69.370	69.530	68.520	68.700	59.005	786,500
2014-01-28	70.240	70.730	69.650	69.860	60.002	480,900
2014-01-27	71.350	71.450	69.620	70.110	60.217	477,300
2014-01-24	72.510	72.690	71.180	71.180	61.136	645,700
2014-01-23	73.310	73.400	72.700	72.850	62.570	693,400
2014-01-22	72.010	73.410	72.000	73.390	63.034	615,700
2014-01-21	72.000	72.210	71.650	72.010	61.848	579,700
2014-01-17	71.190	71.680	71.040	71.650	61.539	660,300
2014-01-16	71.130	71.620	70.790	71.080	61.050	445,500
2014-01-15	71.120	71.720	70.390	71.210	61.161	612,700
2014-01-14	71.070	71.280	70.670	71.000	60.981	360,300
2014-01-13	71.270	71.970	70.680	70.950	60.938	624,000
2014-01-10	70.460	71.360	70.240	71.210	61.161	623,700
2014-01-09	70.120	70.590	69.540	70.280	60.363	576,500
2014-01-08	69.620	70.180	69.410	69.780	59.933	851,400
2014-01-07	69.540	69.970	69.350	69.670	59.839	487,000
2014-01-06	69.110	69.400	68.680	69.100	59.349	799,600
2014-01-03	69.010	69.250	68.810	68.980	59.246	415,500
2014-01-02	69.650	69.650	68.740	68.940	59.212	407,300
2013-12-31	70.150	70.380	69.330	69.650	59.821	361,300
2013-12-30	70.160	70.220	69.610	69.920	60.053	240,100
2013-12-27	70.930	71.050	70.070	70.200	60.294	239,700
2013-12-26	69.930	71.060	69.850	70.680	60.706	310,200
2013-12-24	69.780	70.150	69.720	69.860	60.002	454,700
2013-12-23	68.990	69.800	68.910	69.680	59.847	358,800
2013-12-20	67.850	68.980	67.690	68.950	59.220	822,600
2013-12-19	69.830	69.990	68.460	68.680	58.988	367,900
2013-12-18	69.660	69.960	68.530	69.960	60.088	440,500
2013-12-17	69.470	69.730	69.280	69.520	59.710	437,200
2013-12-16	69.370	70.060	69.280	69.510	59.701	315,800
2013-12-13	69.100	69.390	68.900	69.190	59.426	368,700
2013-12-12	68.750	69.260	68.280	69.030	59.289	397,100
2013-12-11	69.530	69.860	68.730	69.020	59.280	339,200
2013-12-10	70.600	70.770	69.740	69.740	59.727	427,900
2013-12-09	70.410	71.170	70.250	70.620	60.481	627,600
2013-12-06	69.350	69.940	69.170	69.780	59.761	246,900

← NewerPage 54 of 79 · 4,734 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.