Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	35.670	36.680	35.520	35.890	30.417	1,214,200
2012-09-24	34.540	35.430	34.500	35.390	29.993	519,300
2012-09-21	35.020	35.060	34.620	34.690	29.400	671,000
2012-09-20	34.300	34.630	33.900	34.500	29.239	269,200
2012-09-19	33.930	34.580	33.720	34.440	29.188	428,600
2012-09-18	34.250	34.280	33.670	33.930	28.756	523,500
2012-09-17	33.990	34.470	33.780	34.190	28.976	727,000
2012-09-14	35.110	35.420	34.080	34.170	28.959	889,800
2012-09-13	35.250	35.430	34.900	35.100	29.747	632,600
2012-09-12	35.840	35.950	34.980	35.080	29.730	834,800
2012-09-11	36.180	36.360	35.670	35.770	30.315	331,500
2012-09-10	36.070	36.390	35.800	36.090	30.586	199,200
2012-09-07	36.150	36.300	35.930	36.160	30.645	265,500
2012-09-06	35.610	36.170	35.410	35.950	30.467	323,000
2012-09-05	35.640	35.840	35.320	35.330	29.942	364,400
2012-09-04	35.380	35.990	34.870	35.740	30.289	351,900
2012-08-31	35.790	35.950	35.320	35.440	30.035	232,700
2012-08-30	36.060	36.250	35.530	35.570	30.145	242,100
2012-08-29	36.010	36.470	35.640	36.190	30.671	390,800
2012-08-28	35.900	36.180	35.610	36.010	30.518	344,900
2012-08-27	35.640	36.330	35.640	36.010	30.518	499,800
2012-08-24	35.040	35.610	34.770	35.540	30.120	299,100
2012-08-23	35.320	35.720	34.450	35.030	29.688	581,500
2012-08-22	35.530	35.720	35.370	35.410	30.010	390,500
2012-08-21	35.890	36.100	35.490	35.570	30.145	352,900
2012-08-20	35.870	36.070	35.510	35.840	30.374	509,200
2012-08-17	35.980	36.270	35.810	36.050	30.552	822,100
2012-08-16	34.110	35.780	34.030	35.350	29.959	847,000
2012-08-15	33.790	34.330	33.770	34.220	29.001	447,500
2012-08-14	33.850	34.090	33.530	33.780	28.628	532,700
2012-08-13	34.020	34.200	33.520	34.050	28.857	312,600
2012-08-10	34.400	34.400	33.830	34.090	28.891	408,800
2012-08-09	34.500	34.620	34.040	34.410	29.162	160,700
2012-08-08	34.350	34.800	34.330	34.510	29.247	287,500
2012-08-07	34.320	34.760	34.230	34.700	29.408	445,100
2012-08-06	34.430	34.880	33.950	34.330	29.095	368,100
2012-08-03	34.120	34.820	33.750	34.460	29.205	589,500
2012-08-02	33.510	33.830	33.280	33.560	28.442	508,000
2012-08-01	34.520	34.590	33.730	33.730	28.586	485,400
2012-07-31	33.770	34.580	33.700	34.140	28.933	590,100
2012-07-30	33.850	34.130	33.630	33.900	28.730	400,800
2012-07-27	33.870	34.070	33.570	33.850	28.688	531,800
2012-07-26	33.960	34.080	33.510	33.740	28.595	541,900
2012-07-25	33.660	34.100	33.150	33.370	28.281	890,700
2012-07-24	33.000	34.200	32.400	32.960	27.933	1,474,200
2012-07-23	32.030	32.390	31.760	31.990	27.111	968,400
2012-07-20	32.780	32.970	32.520	32.690	27.705	638,100
2012-07-19	33.150	33.400	32.550	33.240	28.171	534,200
2012-07-18	32.250	33.390	32.250	32.990	27.959	1,118,000
2012-07-17	31.320	32.330	31.210	32.180	27.272	675,900
2012-07-16	31.670	31.910	31.120	31.240	26.476	471,400
2012-07-13	30.850	31.820	30.850	31.810	26.959	652,300
2012-07-12	30.240	30.830	30.160	30.720	26.035	521,400
2012-07-11	30.640	30.820	30.260	30.520	25.866	294,500
2012-07-10	30.750	31.140	30.370	30.570	25.908	423,400
2012-07-09	30.340	30.880	30.330	30.740	26.052	344,200
2012-07-06	30.510	30.800	30.220	30.470	25.823	348,600
2012-07-05	30.760	31.120	30.600	30.830	26.128	420,500
2012-07-03	30.950	30.950	30.650	30.890	26.179	187,100
2012-07-02	30.950	31.150	30.310	30.950	26.230	471,700

← NewerPage 60 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.