Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	64.270	65.000	64.100	64.840	55.530	373,100
2013-09-10	63.740	64.730	63.400	64.700	55.239	451,900
2013-09-09	62.040	63.070	62.040	63.040	53.822	1,119,300
2013-09-06	62.150	62.390	61.090	61.580	52.576	514,800
2013-09-05	62.050	62.400	61.800	62.090	53.011	210,900
2013-09-04	61.410	62.200	61.300	62.130	53.045	340,300
2013-09-03	61.620	62.170	60.950	61.460	52.473	690,400
2013-08-30	61.990	62.030	61.350	61.440	52.456	481,300
2013-08-29	61.730	62.230	61.410	62.050	52.977	249,600
2013-08-28	61.070	62.040	60.860	61.800	52.763	290,100
2013-08-27	61.230	61.470	60.930	61.160	52.217	361,000
2013-08-26	62.290	62.620	61.710	61.870	52.823	382,400
2013-08-23	62.640	62.860	61.820	62.220	53.122	251,400
2013-08-22	61.580	62.750	61.580	62.570	53.421	228,400
2013-08-21	61.780	62.090	61.360	61.500	52.507	244,100
2013-08-20	61.150	62.230	61.000	61.910	52.857	276,200
2013-08-19	61.460	61.730	60.990	61.030	52.106	503,200
2013-08-16	61.590	61.590	61.000	61.460	52.473	424,500
2013-08-15	61.880	62.130	61.370	61.600	52.593	517,000
2013-08-14	61.970	62.620	61.540	62.490	53.352	485,800
2013-08-13	62.420	62.510	61.220	62.120	53.037	645,100
2013-08-12	62.490	63.170	62.370	62.410	53.284	513,000
2013-08-09	62.710	63.070	62.310	62.770	53.592	421,500
2013-08-08	62.920	63.200	62.620	62.700	53.532	476,100
2013-08-07	62.890	63.150	62.480	62.500	53.361	651,900
2013-08-06	63.940	64.140	62.820	62.950	53.745	745,100
2013-08-05	63.150	64.400	63.080	64.000	54.642	590,800
2013-08-02	63.700	63.850	63.010	63.150	53.916	562,900
2013-08-01	63.000	64.700	62.850	63.810	54.479	810,900
2013-07-31	62.230	62.900	62.140	62.580	53.429	507,000
2013-07-30	62.080	62.460	61.630	62.130	53.045	500,600
2013-07-29	62.020	62.280	61.650	61.880	52.832	542,600
2013-07-26	61.350	62.620	61.260	62.360	53.241	1,332,700
2013-07-25	61.040	61.550	60.620	61.500	52.507	1,069,200
2013-07-24	60.130	61.240	59.940	61.010	52.089	2,134,200
2013-07-23	64.320	64.450	58.670	59.430	50.740	3,135,900
2013-07-22	63.500	63.880	63.330	63.610	54.309	576,500
2013-07-19	63.800	64.030	63.390	63.580	54.283	417,700
2013-07-18	63.050	63.960	63.040	63.950	54.599	622,100
2013-07-17	63.260	63.370	62.950	63.050	53.831	390,300
2013-07-16	63.960	64.150	62.990	63.160	53.924	520,500
2013-07-15	63.700	64.070	63.240	63.610	54.309	389,100
2013-07-12	62.880	63.790	62.800	63.330	54.070	423,600
2013-07-11	62.890	63.230	62.340	63.000	53.788	406,700
2013-07-10	62.040	62.410	61.560	62.240	53.139	295,600
2013-07-09	61.570	62.260	60.980	62.140	53.054	423,100
2013-07-08	61.270	61.480	60.860	61.180	52.234	742,300
2013-07-05	60.950	61.320	60.250	61.010	52.089	435,800
2013-07-03	59.730	60.610	59.710	60.230	51.423	577,800
2013-07-02	59.990	60.540	59.870	60.140	51.346	677,200
2013-07-01	58.600	60.350	58.410	59.910	51.150	737,800
2013-06-28	58.770	59.220	58.060	58.150	49.647	4,688,500
2013-06-27	58.270	58.880	58.120	58.800	50.202	542,900
2013-06-26	58.110	58.270	57.610	57.690	49.254	699,300
2013-06-25	57.470	57.970	56.970	57.570	49.152	673,500
2013-06-24	56.500	57.230	55.750	57.010	48.674	955,600
2013-06-21	57.700	57.910	56.810	57.500	49.092	1,156,600
2013-06-20	59.150	59.230	57.370	57.530	49.118	726,300
2013-06-19	60.420	60.830	59.750	59.770	51.030	416,300
2013-06-18	59.720	60.670	59.720	60.440	51.602	478,100

← NewerPage 56 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.