Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	30.440	30.920	30.050	30.910	26.196	649,600
2012-06-28	29.430	29.920	29.160	29.900	25.340	565,900
2012-06-27	29.110	30.080	29.010	29.660	25.137	885,800
2012-06-26	29.270	29.530	28.970	29.150	24.705	588,200
2012-06-25	29.150	29.450	28.920	29.340	24.866	398,200
2012-06-22	29.110	29.570	28.780	29.520	25.018	1,631,500
2012-06-21	29.580	29.630	28.730	28.750	24.366	415,500
2012-06-20	30.080	30.320	29.340	29.530	25.027	672,100
2012-06-19	29.750	30.200	29.440	30.170	25.569	676,900
2012-06-18	29.220	29.860	29.040	29.720	25.188	495,000
2012-06-15	29.360	29.420	28.790	29.370	24.891	620,100
2012-06-14	28.810	29.380	28.740	29.320	24.849	725,200
2012-06-13	29.500	29.560	28.590	28.750	24.366	532,700
2012-06-12	29.460	29.620	29.070	29.560	25.052	517,800
2012-06-11	30.230	30.480	29.380	29.400	24.916	756,400
2012-06-08	29.700	29.970	29.230	29.940	25.374	512,100
2012-06-07	30.440	30.570	29.800	29.870	25.315	655,900
2012-06-06	29.880	30.180	29.710	30.030	25.450	532,500
2012-06-05	28.600	29.890	28.600	29.790	25.247	1,134,800
2012-06-04	28.890	28.890	28.170	28.800	24.408	680,900
2012-06-01	30.070	30.070	28.740	28.900	24.493	1,027,600
2012-05-31	30.460	30.830	30.020	30.710	26.027	902,200
2012-05-30	30.670	30.830	30.370	30.500	25.849	793,200
2012-05-29	30.990	31.000	30.350	30.970	26.247	771,600
2012-05-25	30.690	30.910	30.500	30.810	26.111	555,100
2012-05-24	31.040	31.060	30.330	30.580	25.916	670,100
2012-05-23	31.110	31.230	30.500	30.930	26.213	1,048,700
2012-05-22	31.190	31.980	31.180	31.410	26.620	1,177,300
2012-05-21	29.980	31.080	29.690	31.080	26.340	1,115,200
2012-05-18	30.300	30.910	29.790	29.960	25.391	1,179,100
2012-05-17	31.850	31.950	30.250	30.310	25.688	1,578,600
2012-05-16	32.380	32.630	31.680	31.750	26.908	1,323,600
2012-05-15	32.610	32.750	32.250	32.360	27.425	1,239,400
2012-05-14	33.320	33.470	32.540	32.560	27.594	1,225,100
2012-05-11	33.380	34.000	33.380	33.650	28.518	1,067,600
2012-05-10	32.670	33.820	32.460	33.690	28.552	1,652,300
2012-05-09	32.350	32.700	32.140	32.430	27.484	1,040,800
2012-05-08	32.790	32.850	32.260	32.650	27.671	2,149,900
2012-05-07	32.350	33.190	32.250	32.750	27.755	1,987,700
2012-05-04	32.770	33.340	32.490	32.640	27.662	1,226,200
2012-05-03	33.350	33.670	32.770	33.050	28.010	1,191,400
2012-05-02	33.980	34.130	33.250	33.450	28.349	1,582,400
2012-05-01	33.810	35.480	32.400	34.310	29.078	7,719,700
2012-04-30	37.300	38.020	36.800	37.810	32.044	1,955,400
2012-04-27	36.530	37.310	36.140	37.150	31.484	1,168,500
2012-04-26	35.880	36.790	35.680	36.510	30.942	1,512,900
2012-04-25	35.080	36.050	35.000	35.970	30.484	1,290,900
2012-04-24	34.760	35.020	34.200	34.370	29.128	414,100
2012-04-23	34.930	35.220	34.640	34.880	29.561	632,700
2012-04-20	34.920	35.430	34.560	35.320	29.934	1,551,200
2012-04-19	35.120	35.330	34.500	34.600	29.323	667,500
2012-04-18	35.360	35.640	35.050	35.060	29.713	563,500
2012-04-17	35.990	36.090	35.390	35.450	30.044	444,500
2012-04-16	36.350	36.650	35.670	35.690	30.247	862,300
2012-04-13	35.260	35.650	35.050	35.490	30.078	811,400
2012-04-12	35.580	35.650	35.350	35.370	29.976	688,400
2012-04-11	34.680	36.050	34.520	35.500	30.086	930,900
2012-04-10	35.430	35.480	34.350	34.350	29.111	793,400
2012-04-09	35.750	35.870	35.260	35.410	30.010	782,300
2012-04-05	36.020	36.420	35.860	36.330	30.790	418,400

← NewerPage 61 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.