Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	59.940	60.340	59.160	59.550	50.842	524,500
2013-06-14	60.070	60.100	59.380	59.590	50.877	341,500
2013-06-13	59.250	60.230	58.890	60.020	51.244	448,800
2013-06-12	59.800	60.160	59.090	59.430	50.740	464,400
2013-06-11	59.870	60.240	59.300	59.800	50.885	614,800
2013-06-10	60.950	61.240	60.430	60.720	51.668	527,900
2013-06-07	59.930	60.660	59.390	60.530	51.506	500,200
2013-06-06	58.270	59.480	57.910	59.450	50.587	1,011,000
2013-06-05	60.200	60.270	58.220	58.350	49.651	849,000
2013-06-04	59.610	60.690	59.500	60.180	51.208	1,270,900
2013-06-03	59.190	59.750	58.730	59.720	50.817	1,334,600
2013-05-31	59.280	59.770	59.060	59.270	50.434	1,303,800
2013-05-30	59.450	59.890	59.050	59.790	50.877	10,295,500
2013-05-29	59.200	59.690	58.760	59.280	50.443	541,600
2013-05-28	59.140	60.210	58.920	59.660	50.766	657,200
2013-05-24	58.720	59.000	58.310	58.720	49.966	662,600
2013-05-23	57.640	59.450	57.510	59.210	50.383	1,930,600
2013-05-22	57.010	57.790	56.450	56.610	48.171	379,000
2013-05-21	56.910	57.230	56.850	56.950	48.460	449,200
2013-05-20	57.500	57.680	56.690	56.720	48.264	422,900
2013-05-17	57.060	57.630	56.960	57.570	48.987	431,800
2013-05-16	57.500	57.540	56.620	56.960	48.468	790,300
2013-05-15	57.850	58.540	57.450	57.640	49.047	744,800
2013-05-14	58.260	59.000	58.260	59.000	50.204	335,000
2013-05-13	58.000	58.740	57.890	58.250	49.566	578,700
2013-05-10	57.630	58.210	57.570	58.020	49.370	632,900
2013-05-09	57.870	58.290	57.490	57.660	49.064	800,300
2013-05-08	57.500	58.250	57.410	58.050	49.396	891,500
2013-05-07	57.340	57.920	57.010	57.800	49.183	1,364,600
2013-05-06	55.990	56.890	55.950	56.790	48.324	606,600
2013-05-03	55.790	56.010	55.260	55.980	47.635	801,700
2013-05-02	54.770	55.750	54.700	55.490	47.218	895,000
2013-05-01	55.220	55.350	54.250	54.640	46.494	911,600
2013-04-30	54.980	56.450	54.150	55.200	46.971	1,259,400
2013-04-29	52.700	53.500	52.290	52.950	45.056	795,500
2013-04-26	51.900	52.630	51.650	52.380	44.571	522,700
2013-04-25	51.730	52.580	51.430	51.920	44.180	402,100
2013-04-24	51.000	51.720	50.880	51.430	43.763	331,000
2013-04-23	51.070	51.460	50.570	51.010	43.405	337,700
2013-04-22	50.780	51.080	50.370	50.880	43.295	309,100
2013-04-19	49.990	50.790	49.970	50.580	43.040	322,100
2013-04-18	49.880	50.050	49.090	49.900	42.461	398,500
2013-04-17	50.390	50.560	49.430	49.750	42.333	606,100
2013-04-16	50.680	51.060	50.460	50.850	43.269	506,200
2013-04-15	51.710	51.940	50.210	50.390	42.878	682,600
2013-04-12	51.940	52.100	51.320	51.860	44.129	537,800
2013-04-11	51.660	52.910	51.610	52.110	44.341	692,400
2013-04-10	50.700	51.910	50.630	51.750	44.035	489,300
2013-04-09	51.140	51.140	50.420	50.670	43.116	411,400
2013-04-08	50.650	51.150	50.300	51.130	43.508	273,000
2013-04-05	50.300	50.720	50.140	50.550	43.014	417,000
2013-04-04	49.280	51.300	49.250	51.220	43.584	670,400
2013-04-03	50.040	50.420	49.190	49.650	42.248	546,600
2013-04-02	51.000	51.200	50.050	50.090	42.623	538,900
2013-04-01	51.440	51.900	50.820	50.840	43.261	473,300
2013-03-28	51.310	51.670	51.150	51.440	43.771	438,100
2013-03-27	50.870	51.220	50.470	51.180	43.550	225,400
2013-03-26	51.290	51.370	50.570	51.180	43.550	310,500
2013-03-25	51.360	51.390	50.620	51.110	43.491	287,500
2013-03-22	50.900	51.250	50.900	51.190	43.559	338,500

← NewerPage 57 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.