Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	42.690	43.410	42.520	42.900	36.358	541,400
2012-12-20	42.610	43.460	42.550	43.460	36.832	545,500
2012-12-19	42.830	43.000	42.590	42.640	36.137	513,800
2012-12-18	42.550	43.000	42.430	42.850	36.315	532,200
2012-12-17	42.240	42.680	42.130	42.560	36.069	342,800
2012-12-14	42.040	42.320	41.930	42.140	35.713	222,600
2012-12-13	42.000	42.690	41.850	42.140	35.713	450,500
2012-12-12	42.530	42.580	41.940	42.060	35.646	566,800
2012-12-11	41.930	42.470	41.550	42.400	35.934	469,100
2012-12-10	41.640	42.060	41.470	41.820	35.442	516,700
2012-12-07	41.420	41.840	41.170	41.770	35.400	444,900
2012-12-06	40.820	41.570	40.650	41.360	35.052	278,200
2012-12-05	41.180	41.250	40.300	40.780	34.561	447,200
2012-12-04	41.440	41.510	40.810	41.050	34.790	644,900
2012-12-03	41.940	42.000	41.530	41.600	35.256	429,100
2012-11-30	41.860	41.990	41.350	41.600	35.256	677,400
2012-11-29	41.990	42.630	41.800	42.000	35.595	388,400
2012-11-28	41.180	41.830	40.700	41.790	35.417	763,500
2012-11-27	41.370	41.840	41.110	41.360	35.052	339,800
2012-11-26	41.410	41.680	40.860	41.520	35.188	380,000
2012-11-23	41.380	41.740	41.050	41.690	35.332	184,300
2012-11-21	41.080	41.260	40.810	41.260	34.968	186,200
2012-11-20	40.710	41.190	40.540	40.980	34.730	274,800
2012-11-19	40.280	40.900	39.860	40.890	34.654	370,500
2012-11-16	39.700	40.350	39.100	40.000	33.900	783,300
2012-11-15	39.670	40.080	39.340	39.800	33.730	709,400
2012-11-14	40.650	40.650	39.760	39.810	33.739	630,500
2012-11-13	39.750	40.580	39.340	40.240	34.103	457,200
2012-11-12	39.940	40.280	39.580	40.110	33.993	353,000
2012-11-09	39.620	40.140	38.980	39.840	33.764	628,900
2012-11-08	40.350	40.450	39.890	39.900	33.815	469,600
2012-11-07	40.610	40.940	40.350	40.510	34.332	475,000
2012-11-06	41.160	41.340	40.720	41.010	34.756	604,200
2012-11-05	40.450	41.350	40.280	41.110	34.841	554,300
2012-11-02	40.510	41.610	40.510	40.520	34.341	658,000
2012-11-01	40.730	40.880	40.210	40.760	34.544	845,700
2012-10-31	40.370	40.620	39.990	40.620	34.425	443,400
2012-10-26	40.480	40.680	39.930	40.490	34.315	328,100
2012-10-25	40.640	40.980	40.320	40.590	34.400	720,200
2012-10-24	40.510	40.540	40.100	40.310	34.163	469,800
2012-10-23	40.110	40.600	39.340	40.380	34.222	1,015,900
2012-10-22	40.420	40.750	39.990	40.450	34.281	744,800
2012-10-19	40.690	40.980	39.850	40.170	34.044	1,017,000
2012-10-18	41.080	41.240	40.690	41.100	34.832	827,400
2012-10-17	41.490	41.490	40.970	41.200	34.917	1,360,000
2012-10-16	40.920	41.510	40.030	41.160	34.883	4,532,000
2012-10-15	38.000	38.570	37.920	38.240	32.408	794,800
2012-10-12	37.720	38.100	37.530	37.700	31.951	427,100
2012-10-11	37.590	37.880	37.500	37.740	31.984	316,800
2012-10-10	38.100	38.360	37.170	37.310	31.620	592,900
2012-10-09	37.740	38.250	37.690	38.080	32.273	643,400
2012-10-08	37.550	37.890	37.190	37.800	32.035	536,500
2012-10-05	38.040	38.370	37.580	37.780	32.018	294,200
2012-10-04	37.830	37.880	37.360	37.820	32.052	388,200
2012-10-03	37.850	38.060	37.520	37.790	32.027	310,500
2012-10-02	38.450	38.450	37.500	37.740	31.984	637,400
2012-10-01	37.740	38.290	37.680	38.240	32.408	990,200
2012-09-28	37.450	37.730	37.140	37.700	31.951	829,700
2012-09-27	36.370	37.760	36.300	37.750	31.993	1,558,000
2012-09-26	35.860	36.470	35.580	36.310	30.773	1,120,200

← NewerPage 59 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.