Dominos Pizza Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	36.550	36.750	35.960	36.230	30.705	666,200
2012-04-03	37.010	37.200	36.790	36.990	31.349	584,500
2012-04-02	36.300	37.230	36.300	36.980	31.340	1,009,900
2012-03-30	36.430	36.580	36.140	36.300	30.764	833,400
2012-03-29	35.440	36.460	35.260	36.310	30.773	782,300
2012-03-28	36.000	36.330	35.510	35.680	30.239	1,038,400
2012-03-27	36.490	36.490	35.940	35.970	30.484	583,500
2012-03-26	36.630	36.800	36.210	36.620	31.035	823,700
2012-03-23	36.560	36.820	35.830	36.250	30.722	822,200
2012-03-22	37.150	37.630	35.980	36.690	31.095	1,709,300
2012-03-21	40.350	40.860	40.040	40.250	31.569	1,660,500
2012-03-20	40.880	40.880	40.030	40.140	31.483	2,039,100
2012-03-19	41.800	42.210	40.790	41.300	32.393	4,343,900
2012-03-16	40.080	40.340	39.790	39.960	31.342	791,300
2012-03-15	39.700	40.160	39.510	40.090	31.444	512,300
2012-03-14	40.120	40.360	39.340	39.600	31.059	493,300
2012-03-13	39.850	40.110	39.500	40.110	31.459	473,600
2012-03-12	39.940	39.940	39.450	39.610	31.067	397,500
2012-03-09	39.860	40.280	39.710	39.830	31.240	527,900
2012-03-08	39.630	40.050	39.380	39.750	31.177	809,900
2012-03-07	38.580	39.920	38.360	39.480	30.965	989,900
2012-03-06	38.220	38.800	38.080	38.540	30.228	686,800
2012-03-05	37.740	38.830	37.650	38.530	30.220	1,337,200
2012-03-02	38.490	38.830	37.750	37.850	29.687	1,257,100
2012-03-01	38.760	38.970	37.910	38.400	30.118	1,243,900
2012-02-29	38.270	39.800	38.150	38.460	30.165	2,518,000
2012-02-28	35.280	38.980	35.280	38.820	30.448	5,819,800
2012-02-27	33.010	33.690	32.920	33.540	26.306	1,263,600
2012-02-24	33.380	33.520	32.940	33.200	26.040	625,400
2012-02-23	33.330	33.750	33.210	33.480	26.259	436,500
2012-02-22	33.520	33.590	32.880	33.210	26.048	559,100
2012-02-21	33.010	33.840	33.010	33.520	26.291	505,500
2012-02-17	33.160	33.490	32.900	32.970	25.859	773,800
2012-02-16	32.550	33.170	32.550	33.070	25.938	609,400
2012-02-15	32.850	32.990	32.460	32.630	25.593	823,900
2012-02-14	32.600	32.740	32.290	32.730	25.671	422,700
2012-02-13	32.600	32.710	32.230	32.510	25.499	671,700
2012-02-10	32.890	33.040	32.340	32.460	25.459	562,300
2012-02-09	33.310	33.350	33.040	33.200	26.040	576,800
2012-02-08	33.330	33.600	32.790	33.230	26.063	290,700
2012-02-07	33.280	33.450	33.100	33.250	26.079	363,200
2012-02-06	33.670	33.760	33.260	33.280	26.102	289,000
2012-02-03	33.290	33.910	33.230	33.870	26.565	544,200
2012-02-02	32.870	33.130	32.680	32.930	25.828	336,800
2012-02-01	32.700	32.930	32.600	32.880	25.789	500,000
2012-01-31	32.800	32.840	32.450	32.650	25.608	386,000
2012-01-30	32.150	32.850	31.810	32.640	25.600	521,100
2012-01-27	32.040	32.410	32.040	32.310	25.342	353,400
2012-01-26	32.560	32.670	32.030	32.200	25.255	431,300
2012-01-25	31.750	32.500	31.720	32.440	25.444	585,500
2012-01-24	31.110	31.990	30.900	31.890	25.012	1,205,700
2012-01-23	31.960	32.000	31.210	31.250	24.510	973,800
2012-01-20	32.380	32.680	31.870	32.000	25.099	655,400
2012-01-19	32.960	33.000	32.320	32.400	25.412	587,900
2012-01-18	32.300	33.270	32.020	32.770	25.702	1,051,700
2012-01-17	34.060	34.220	32.060	32.260	25.302	1,329,400
2012-01-13	33.980	34.160	33.510	33.760	26.479	623,800
2012-01-12	34.530	34.640	33.860	34.080	26.730	704,500
2012-01-11	33.970	34.450	33.970	34.370	26.957	399,600
2012-01-10	33.840	34.350	33.570	34.020	26.683	478,300

← NewerPage 62 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.