Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	68.880	69.590	68.450	69.310	59.359	400,800
2013-12-04	67.920	69.050	67.920	68.710	58.845	347,500
2013-12-03	68.100	68.510	67.780	68.240	58.442	600,100
2013-12-02	68.940	69.130	68.390	68.570	58.725	347,200
2013-11-29	69.440	69.640	69.060	69.130	59.205	169,700
2013-11-27	69.500	69.770	69.020	69.310	59.359	303,900
2013-11-26	69.480	69.630	69.260	69.400	59.436	343,200
2013-11-25	69.900	69.940	68.980	69.520	59.539	330,900
2013-11-22	69.140	70.100	69.110	69.750	59.736	380,200
2013-11-21	68.290	69.420	68.070	69.150	59.222	457,300
2013-11-20	67.950	68.340	67.620	67.990	58.228	365,800
2013-11-19	67.660	67.910	67.160	67.660	57.946	639,300
2013-11-18	68.920	69.020	67.540	67.870	58.125	327,800
2013-11-15	69.220	69.450	68.350	68.840	58.956	319,500
2013-11-14	69.180	69.250	68.680	69.220	59.282	295,700
2013-11-13	67.930	69.220	67.780	69.210	59.273	361,400
2013-11-12	67.750	68.470	67.590	68.440	58.614	430,300
2013-11-11	67.760	68.460	67.760	67.810	58.074	292,100
2013-11-08	66.670	67.770	66.670	67.600	57.894	281,800
2013-11-07	68.040	68.270	66.660	66.700	57.123	312,400
2013-11-06	68.370	68.550	67.830	67.930	58.177	252,000
2013-11-05	66.900	68.480	66.590	68.010	58.245	424,600
2013-11-04	67.080	67.630	66.920	67.100	57.466	299,500
2013-11-01	67.190	67.400	66.580	66.890	57.286	379,300
2013-10-31	67.920	67.920	66.900	67.060	57.432	489,100
2013-10-30	68.580	68.610	67.550	67.870	58.125	378,400
2013-10-29	67.880	68.410	67.530	68.360	58.545	425,400
2013-10-28	67.670	67.990	67.210	67.630	57.920	320,800
2013-10-25	67.550	67.900	67.150	67.510	57.817	430,800
2013-10-24	66.610	67.490	66.210	67.390	57.714	933,200
2013-10-23	67.000	67.210	66.050	66.350	56.824	537,900
2013-10-22	67.090	67.300	66.560	67.210	57.560	632,100
2013-10-21	66.990	67.390	66.870	66.980	57.363	522,500
2013-10-18	67.000	67.290	66.320	67.050	57.423	784,200
2013-10-17	66.440	66.680	65.930	66.630	57.063	666,400
2013-10-16	65.600	66.820	65.450	66.660	57.089	1,017,900
2013-10-15	67.340	67.340	64.890	64.900	55.582	2,366,800
2013-10-14	68.080	69.040	67.750	68.850	58.965	556,400
2013-10-11	66.920	68.390	66.920	68.360	58.545	584,600
2013-10-10	67.290	67.400	66.630	67.180	57.535	937,300
2013-10-09	67.420	67.540	66.540	66.590	57.029	776,600
2013-10-08	68.360	68.700	67.400	67.430	57.749	717,700
2013-10-07	68.050	68.860	68.010	68.360	58.545	574,800
2013-10-04	68.260	69.060	67.920	68.730	58.862	365,800
2013-10-03	68.480	69.410	67.970	68.340	58.528	1,576,400
2013-10-02	68.060	69.920	68.060	69.630	59.633	841,800
2013-10-01	68.120	69.550	67.990	69.520	59.539	732,200
2013-09-30	66.500	68.380	66.470	67.950	58.194	956,500
2013-09-27	67.430	67.750	67.010	67.550	57.851	443,100
2013-09-26	66.940	67.770	66.810	67.650	57.937	277,900
2013-09-25	67.210	67.530	66.380	66.890	57.286	225,700
2013-09-24	66.960	67.800	66.590	67.310	57.646	475,500
2013-09-23	66.640	67.210	65.930	66.980	57.363	333,800
2013-09-20	67.700	67.700	66.200	66.740	57.158	497,600
2013-09-19	67.210	67.710	67.080	67.620	57.911	230,200
2013-09-18	66.900	67.420	66.290	67.280	57.620	301,100
2013-09-17	66.410	66.860	65.930	66.860	57.260	374,300
2013-09-16	66.820	66.980	65.810	66.260	56.747	375,600
2013-09-13	65.300	66.180	64.910	66.120	56.627	381,600
2013-09-12	64.920	65.370	64.530	65.250	55.882	379,400

← NewerPage 55 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.