Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	50.540	51.050	50.420	50.840	43.261	337,200
2013-03-20	50.760	50.990	50.120	50.940	43.346	429,500
2013-03-19	50.220	50.500	49.690	50.300	42.801	474,900
2013-03-18	49.330	50.150	49.010	49.960	42.512	1,422,200
2013-03-15	49.920	49.990	49.560	49.820	42.393	491,600
2013-03-14	49.970	49.970	49.440	49.960	42.512	374,400
2013-03-13	49.450	49.920	49.340	49.820	42.393	305,600
2013-03-12	49.930	50.130	49.450	49.680	42.104	548,100
2013-03-11	49.500	49.880	49.500	49.880	42.273	481,300
2013-03-08	49.910	49.950	49.620	49.740	42.154	536,700
2013-03-07	49.790	49.960	49.500	49.660	42.087	370,200
2013-03-06	49.580	50.190	49.580	49.800	42.205	408,800
2013-03-05	48.950	49.670	48.940	49.620	42.053	717,600
2013-03-04	48.280	48.850	47.940	48.630	41.214	722,100
2013-03-01	47.490	48.500	47.160	48.270	40.909	863,100
2013-02-28	48.250	48.720	47.300	47.620	40.358	1,723,100
2013-02-27	45.830	47.260	45.780	46.830	39.688	866,600
2013-02-26	45.360	46.140	45.220	46.000	38.985	502,800
2013-02-25	46.170	46.290	45.130	45.160	38.273	554,300
2013-02-22	45.320	46.140	45.080	46.070	39.044	714,200
2013-02-21	44.880	45.520	44.450	44.620	37.815	420,500
2013-02-20	45.440	45.940	44.950	44.960	38.103	395,200
2013-02-19	45.380	45.570	44.930	45.460	38.527	378,800
2013-02-15	44.880	46.150	44.880	45.370	38.451	581,900
2013-02-14	45.430	45.580	44.760	44.790	37.959	704,000
2013-02-13	46.520	46.620	45.290	45.470	38.536	938,700
2013-02-12	46.930	46.950	46.400	46.530	39.434	443,900
2013-02-11	46.710	47.430	46.540	46.810	39.671	354,700
2013-02-08	46.440	47.240	46.440	46.730	39.603	744,600
2013-02-07	46.790	46.940	46.220	46.500	39.409	411,600
2013-02-06	46.580	47.210	46.160	46.760	39.629	572,600
2013-02-05	46.820	47.110	46.660	46.720	39.595	276,400
2013-02-04	47.440	47.490	46.580	46.680	39.561	668,800
2013-02-01	46.910	47.910	46.610	47.770	40.485	597,300
2013-01-31	46.370	47.030	46.290	46.570	39.468	389,200
2013-01-30	46.410	46.690	46.190	46.370	39.298	299,900
2013-01-29	46.230	46.640	46.080	46.470	39.383	302,500
2013-01-28	46.540	46.620	45.980	46.200	39.154	330,600
2013-01-25	46.170	46.470	45.900	46.400	39.324	521,000
2013-01-24	46.500	47.240	46.370	46.650	39.536	381,500
2013-01-23	46.770	47.250	46.500	46.660	39.544	439,800
2013-01-22	46.160	47.120	45.480	46.940	39.781	833,800
2013-01-18	45.480	46.270	45.020	46.050	39.027	567,200
2013-01-17	45.240	45.630	44.540	45.460	38.527	474,100
2013-01-16	44.890	45.050	44.380	44.950	38.095	308,000
2013-01-15	44.910	45.240	44.850	45.080	38.205	387,100
2013-01-14	45.210	45.680	45.060	45.190	38.298	281,200
2013-01-11	44.930	45.230	44.460	45.160	38.273	247,800
2013-01-10	45.720	45.720	44.810	44.960	38.103	564,700
2013-01-09	45.680	45.790	44.930	45.410	38.485	408,300
2013-01-08	45.420	45.930	45.270	45.630	38.671	577,200
2013-01-07	45.010	45.580	44.990	45.490	38.553	217,100
2013-01-04	44.780	45.410	44.720	45.310	38.400	431,300
2013-01-03	45.700	45.980	44.500	44.610	37.807	391,600
2013-01-02	44.180	45.530	43.810	45.480	38.544	775,400
2012-12-31	42.380	43.670	42.380	43.550	36.908	426,000
2012-12-28	43.080	43.250	42.560	42.630	36.129	346,700
2012-12-27	42.960	43.740	42.900	43.280	36.680	481,100
2012-12-26	42.720	43.050	42.600	42.810	36.281	484,800
2012-12-24	42.730	42.980	42.160	42.720	36.205	103,900

← NewerPage 58 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.