Dominos Pizza Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 440.42 | 450.16 | 438.00 | 445.85 | 429.89 | 486,900 |
| 2024-11-20 | 439.80 | 441.40 | 432.88 | 438.97 | 423.26 | 508,000 |
| 2024-11-19 | 441.76 | 443.80 | 436.00 | 439.80 | 424.06 | 480,200 |
| 2024-11-18 | 433.50 | 450.88 | 433.50 | 444.90 | 428.98 | 855,500 |
| 2024-11-15 | 458.55 | 460.24 | 429.48 | 430.43 | 415.02 | 1,571,300 |
| 2024-11-14 | 437.00 | 441.09 | 432.34 | 435.97 | 420.37 | 763,700 |
| 2024-11-13 | 440.60 | 443.63 | 438.35 | 439.55 | 423.82 | 348,300 |
| 2024-11-12 | 445.02 | 449.25 | 436.42 | 440.60 | 424.83 | 357,200 |
| 2024-11-11 | 461.90 | 462.75 | 446.50 | 446.87 | 430.88 | 653,300 |
| 2024-11-08 | 452.95 | 462.41 | 452.27 | 459.73 | 443.28 | 611,400 |
| 2024-11-07 | 443.93 | 448.77 | 443.24 | 448.44 | 432.39 | 387,600 |
| 2024-11-06 | 435.00 | 444.33 | 429.96 | 441.95 | 426.13 | 654,300 |
| 2024-11-05 | 428.90 | 431.48 | 426.53 | 428.00 | 412.68 | 543,900 |
| 2024-11-04 | 425.88 | 431.84 | 425.00 | 429.98 | 414.59 | 637,600 |
| 2024-11-01 | 415.36 | 430.80 | 415.36 | 425.83 | 410.59 | 672,700 |
| 2024-10-31 | 412.91 | 417.76 | 411.71 | 413.73 | 398.92 | 610,700 |
| 2024-10-30 | 409.70 | 417.00 | 408.00 | 410.02 | 395.34 | 471,200 |
| 2024-10-29 | 416.91 | 419.50 | 412.24 | 413.14 | 398.35 | 499,300 |
| 2024-10-28 | 417.41 | 421.45 | 413.93 | 417.24 | 402.31 | 594,000 |
| 2024-10-25 | 416.79 | 420.00 | 412.78 | 413.81 | 399.00 | 497,100 |
| 2024-10-24 | 422.19 | 424.90 | 414.96 | 415.11 | 400.25 | 465,500 |
| 2024-10-23 | 426.34 | 427.59 | 418.83 | 422.70 | 407.57 | 480,500 |
| 2024-10-22 | 429.30 | 430.75 | 426.61 | 426.78 | 411.50 | 323,500 |
| 2024-10-21 | 429.00 | 431.95 | 425.14 | 431.29 | 415.85 | 407,600 |
| 2024-10-18 | 430.99 | 431.35 | 425.93 | 428.85 | 413.50 | 380,800 |
| 2024-10-17 | 429.46 | 430.00 | 424.62 | 429.38 | 414.01 | 412,100 |
| 2024-10-16 | 426.12 | 431.10 | 422.93 | 428.36 | 413.03 | 502,200 |
| 2024-10-15 | 426.51 | 431.41 | 424.52 | 427.26 | 411.97 | 657,500 |
| 2024-10-14 | 427.22 | 431.80 | 420.23 | 428.08 | 412.76 | 648,700 |
| 2024-10-11 | 414.83 | 432.87 | 412.82 | 429.67 | 414.29 | 1,277,300 |
| 2024-10-10 | 417.80 | 423.35 | 398.00 | 408.75 | 394.12 | 2,344,800 |
| 2024-10-09 | 412.65 | 419.33 | 411.29 | 413.20 | 398.41 | 1,169,600 |
| 2024-10-08 | 410.49 | 417.91 | 410.49 | 411.15 | 396.43 | 710,300 |
| 2024-10-07 | 412.50 | 416.16 | 407.27 | 410.00 | 395.33 | 965,400 |
| 2024-10-04 | 423.15 | 425.51 | 417.79 | 425.31 | 410.09 | 569,000 |
| 2024-10-03 | 422.37 | 422.37 | 415.97 | 420.89 | 405.83 | 443,900 |
| 2024-10-02 | 426.26 | 428.33 | 418.57 | 423.20 | 408.05 | 489,800 |
| 2024-10-01 | 429.25 | 431.43 | 424.06 | 430.66 | 415.25 | 497,200 |
| 2024-09-30 | 432.00 | 438.52 | 427.97 | 430.14 | 414.74 | 730,200 |
| 2024-09-27 | 433.00 | 433.24 | 425.36 | 429.03 | 413.67 | 447,000 |
| 2024-09-26 | 429.77 | 432.77 | 428.06 | 432.35 | 416.88 | 328,300 |
| 2024-09-25 | 430.00 | 430.12 | 424.00 | 425.92 | 410.68 | 402,300 |
| 2024-09-24 | 423.27 | 433.39 | 422.65 | 426.54 | 411.27 | 545,800 |
| 2024-09-23 | 412.09 | 423.37 | 410.17 | 420.70 | 405.64 | 557,200 |
| 2024-09-20 | 412.47 | 414.79 | 409.90 | 414.42 | 399.59 | 766,900 |
| 2024-09-19 | 415.37 | 417.43 | 408.91 | 411.71 | 396.97 | 472,600 |
| 2024-09-18 | 413.11 | 418.70 | 408.97 | 409.02 | 394.38 | 498,900 |
| 2024-09-17 | 410.54 | 415.60 | 407.45 | 412.44 | 397.68 | 422,200 |
| 2024-09-16 | 404.23 | 410.57 | 403.85 | 408.97 | 394.33 | 766,700 |
| 2024-09-13 | 415.10 | 415.10 | 402.00 | 402.52 | 388.11 | 540,300 |
| 2024-09-12 | 411.23 | 412.93 | 404.14 | 405.84 | 389.86 | 663,300 |
| 2024-09-11 | 413.24 | 413.80 | 396.06 | 407.97 | 391.90 | 1,133,200 |
| 2024-09-10 | 420.63 | 431.75 | 414.45 | 416.77 | 400.36 | 569,500 |
| 2024-09-09 | 408.54 | 423.19 | 408.54 | 420.16 | 403.61 | 684,400 |
| 2024-09-06 | 409.78 | 415.83 | 404.61 | 408.49 | 392.40 | 618,200 |
| 2024-09-05 | 407.83 | 417.65 | 406.34 | 410.26 | 394.10 | 846,800 |
| 2024-09-04 | 402.54 | 411.38 | 400.70 | 405.53 | 389.56 | 542,800 |
| 2024-09-03 | 412.43 | 415.50 | 401.31 | 403.55 | 387.66 | 652,300 |
| 2024-08-30 | 414.37 | 415.72 | 412.01 | 414.21 | 397.90 | 580,000 |
| 2024-08-29 | 415.00 | 416.47 | 405.69 | 412.96 | 396.70 | 676,100 |
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.