DPZ
Home>Equity>Domino's Pizza, Inc.
SHARE twitter icon webp whatsapp icon webp

Domino's Pizza, Inc.
Domino's Pizza Inc

438.97
-0.83  (-0.19%)
USD
Currency
-6.29%
CAGR (3 year)
9.10%
CAGR (5 year)
15.16B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
26.95
Trailing PE
-3.89
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
441.4
Low
432.88
Returns
-0.19%

Domino's Pizza, Inc. Historical Data

 - CAGR 18.47%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2004






2.52%
14.25 		3.16%
14.7 		11.56%
16.4 		9.45%
17.95 		-0.84%
17.8 		14.25
2005 -6.29%
16.68 		2.34%
17.07 		9.49%
18.69 		-2.84%
18.16 		26.05%
22.89 		-2.75%
22.26 		12.40%
25.02 		-8.07%
23 		1.39%
23.32 		2.57%
23.92 		4.52%
25 		-3.20%
24.2 		35.96% 16.88
2006 2.93%
24.91 		2.37%
25.5 		11.96%
28.55 		-7.78%
26.33 		-10.06%
23.68 		4.48%
24.74 		-8.08%
22.74 		7.52%
24.45 		4.91%
25.65 		5.96%
27.18 		1.03%
27.46 		1.97%
28 		15.70% 20.00
2007 2.04%
28.57 		8.02%
30.86 		5.22%
32.47 		-0.68%
32.25 		-39.16%
19.62 		-6.88%
18.27 		4.82%
19.15 		-8.15%
17.59 		-5.69%
16.59 		-6.93%
15.44 		-10.23%
13.86 		-4.55%
13.23 		-52.75% 23.69
2008 2.87%
13.61 		-2.65%
13.25 		1.81%
13.49 		-1.56%
13.28 		1.36%
13.46 		-14.56%
11.5 		12.70%
12.96 		3.40%
13.4 		-9.40%
12.14 		-50.99%
5.95 		-35.13%
3.86 		22.02%
4.71 		-64.40% 28.07
2009 42.04%
6.69 		2.09%
6.83 		-4.10%
6.55 		44.12%
9.44 		-4.03%
9.06 		-17.33%
7.49 		9.75%
8.22 		-1.58%
8.09 		9.27%
8.84 		-16.97%
7.34 		7.22%
7.87 		6.48%
8.38 		77.92% 33.25
2010 34.84%
11.3 		10.53%
12.49 		9.21%
13.64 		12.98%
15.41 		-15.64%
13 		-13.08%
11.3 		13.19%
12.79 		0.23%
12.82 		3.12%
13.22 		12.25%
14.84 		-0.47%
14.77 		7.99%
15.95 		90.33% 39.39
2011 2.82%
16.4 		2.87%
16.87 		9.25%
18.43 		0.76%
18.57 		34.19%
24.92 		1.28%
25.24 		6.46%
26.87 		3.20%
27.73 		-1.73%
27.25 		17.54%
32.03 		2.84%
32.94 		3.07%
33.95 		112.85% 46.67
2012 -3.83%
32.65 		17.79%
38.46 		-5.62%
36.3 		4.16%
37.81 		-18.78%
30.71 		0.65%
30.91 		10.45%
34.14 		3.81%
35.44 		6.38%
37.7 		7.75%
40.62 		2.41%
41.6 		4.69%
43.55 		28.28% 55.29
2013 6.93%
46.57 		2.25%
47.62 		8.02%
51.44 		7.31%
55.2 		7.37%
59.27 		-1.89%
58.15 		7.62%
62.58 		-1.82%
61.44 		10.60%
67.95 		-1.31%
67.06 		3.09%
69.13 		0.75%
69.65 		59.93% 65.50
2014 1.38%
70.61 		11.97%
79.06 		-2.64%
76.97 		-3.36%
74.38 		-2.59%
72.45 		0.88%
73.09 		-1.49%
72 		4.79%
75.45 		2.00%
76.96 		15.37%
88.79 		5.70%
93.85 		0.34%
94.17 		35.20% 77.60
2015 5.18%
99.05 		2.50%
101.53 		-0.97%
100.55 		7.26%
107.85 		0.75%
108.66 		4.36%
113.4 		0.39%
113.84 		-6.94%
105.94 		1.86%
107.91 		-1.15%
106.67 		0.75%
107.47 		3.52%
111.25 		18.14% 91.93
2016 2.41%
113.93 		16.77%
133.04 		-0.89%
131.86 		-8.33%
120.88 		0.00%
120.88 		8.69%
131.38 		12.12%
147.3 		1.54%
149.57 		1.52%
151.85 		11.45%
169.24 		-0.71%
168.04 		-5.24%
159.24 		43.14% 108.91
2017 9.61%
174.54 		8.75%
189.81 		-2.90%
184.3 		-1.58%
181.39 		16.72%
211.72 		-0.09%
211.53 		-11.83%
186.5 		-2.27%
182.26 		8.94%
198.55 		-7.83%
183 		1.73%
186.16 		1.50%
188.96 		18.66% 129.03
2018 14.76%
216.85 		2.56%
222.41 		5.01%
233.56 		3.50%
241.73 		4.03%
251.48 		12.20%
282.17 		-6.91%
262.66 		13.67%
298.56 		-1.26%
294.8 		-8.82%
268.79 		3.17%
277.32 		-10.58%
247.99 		31.24% 152.86
2019 14.41%
283.73 		-11.56%
250.94 		2.85%
258.1 		4.84%
270.58 		3.30%
279.5 		-0.44%
278.28 		-12.13%
244.53 		-7.23%
226.84 		7.82%
244.59 		11.05%
271.62 		8.35%
294.3 		-0.18%
293.78 		18.46% 181.09
2020 -4.09%
281.75 		20.48%
339.46 		-4.53%
324.07 		11.68%
361.93 		6.61%
385.84 		-4.25%
369.44 		4.65%
386.61 		5.78%
408.96 		3.99%
425.28 		-11.04%
378.32 		3.77%
392.57 		-2.32%
383.46 		30.53% 214.54
2021 -3.31%
370.76 		-6.54%
346.51 		6.14%
367.79 		14.83%
422.34 		1.07%
426.87 		9.28%
466.49 		12.65%
525.49 		-1.64%
516.89 		-7.73%
476.96 		2.52%
488.97 		7.19%
524.14 		7.67%
564.33 		47.17% 254.17
2022 -19.44%
454.65 		-4.94%
432.21 		-5.83%
407.01 		-16.96%
338 		7.45%
363.17 		7.31%
389.71 		0.62%
392.11 		-5.16%
371.86 		-16.58%
310.2 		7.11%
332.24 		17.00%
388.73 		-10.89%
346.4 		-38.62% 301.12
2023 1.91%
353 		-16.71%
294.01 		12.20%
329.87 		-3.76%
317.47 		-8.70%
289.85 		16.26%
336.99 		17.73%
396.74 		-2.35%
387.4 		-2.22%
378.79 		-10.51%
338.99 		15.90%
392.89 		4.92%
412.23 		19.00% 356.74
2024 3.39%
426.22 		5.19%
448.35 		10.82%
496.88 		6.52%
529.27 		-3.91%
508.58 		1.52%
516.33 		-16.97%
428.7 		-3.38%
414.21 		3.85%
430.14 		-3.82%
413.73 		6.10%
438.97
6.49% 422.63
Data Source: Yahoo

Performance

Today’s Low
433.01
Today’s High
441.40
52W Low
367.24
52W High
542.75
Today Open
439.8
Prev. Close
439.8
Volume
507809

Domino's Pizza, Inc. historical chart

52-Week Range
367.24 - 542.75
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_3132512
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
433.0094 - 441.4
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
DPZ

Domino's Pizza, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 1.51 13 Sep 2024
Cash Dividend 1.51 14 Jun 2024
Cash Dividend 1.51 14 Mar 2024
Cash Dividend 1.21 14 Dec 2023
Cash Dividend 1.21 14 Sep 2023
Cash Dividend 1.21 14 Jun 2023
Cash Dividend 1.21 14 Mar 2023
Cash Dividend 1.10 14 Dec 2022
Cash Dividend 1.10 14 Sep 2022
Cash Dividend 1.10 14 Jun 2022
Cash Dividend 1.10 14 Mar 2022
Cash Dividend 0.94 14 Dec 2021
Cash Dividend 0.94 14 Sep 2021
Cash Dividend 0.94 14 Jun 2021
Cash Dividend 0.94 12 Mar 2021
Cash Dividend 0.78 14 Dec 2020
Cash Dividend 0.78 14 Sep 2020
Cash Dividend 0.78 12 Jun 2020
Cash Dividend 0.78 12 Mar 2020
Cash Dividend 0.65 12 Dec 2019
Cash Dividend 0.65 12 Sep 2019
Cash Dividend 0.65 13 Jun 2019
Cash Dividend 0.65 14 Mar 2019
Cash Dividend 0.55 13 Dec 2018
Cash Dividend 0.55 13 Sep 2018
Cash Dividend 0.55 14 Jun 2018
Cash Dividend 0.55 14 Mar 2018
Cash Dividend 0.46 14 Dec 2017
Cash Dividend 0.46 14 Sep 2017
Cash Dividend 0.46 13 Jun 2017
Cash Dividend 0.46 13 Mar 2017
Cash Dividend 0.38 13 Dec 2016
Cash Dividend 0.38 13 Sep 2016
Cash Dividend 0.38 13 Jun 2016
Cash Dividend 0.38 11 Mar 2016
Cash Dividend 0.31 11 Dec 2015
Cash Dividend 0.31 11 Sep 2015
Cash Dividend 0.31 11 Jun 2015
Cash Dividend 0.31 11 Mar 2015
Cash Dividend 0.25 11 Dec 2014
Cash Dividend 0.25 11 Sep 2014
Cash Dividend 0.25 11 Jun 2014
Cash Dividend 0.25 12 Mar 2014
Cash Dividend 0.20 11 Dec 2013
Cash Dividend 0.20 11 Sep 2013
Cash Dividend 0.20 12 Jun 2013
Cash Dividend 0.20 13 Mar 2013
Cash Dividend 3.00 22 Mar 2012
Cash Dividend 13.50 07 May 2007
Cash Dividend 0.12 13 Dec 2006
Cash Dividend 0.12 13 Sep 2006
Cash Dividend 0.12 13 Jun 2006
Cash Dividend 0.12 13 Mar 2006
Cash Dividend 0.10 13 Dec 2005
Cash Dividend 0.10 13 Sep 2005
Cash Dividend 0.10 13 Jun 2005
Cash Dividend 0.10 11 Mar 2005
Cash Dividend 0.06 29 Nov 2004
Data Source: Yahoo

Domino's Pizza, Inc. Split History

Data Source: Yahoo

Domino's Pizza, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 438.97439.80441.40432.88-0.83-0.19%
19 Nov 2024 439.80441.76443.80436.00-5.10-1.15%
18 Nov 2024 444.90433.50450.88433.5014.473.36%
15 Nov 2024 430.43458.55460.24429.48-5.54-1.27%
14 Nov 2024 435.97437.00441.09432.34-3.58-0.81%
13 Nov 2024 439.55440.60443.63438.35-1.05-0.24%
12 Nov 2024 440.60445.02449.25436.42-6.27-1.40%
11 Nov 2024 446.87461.90462.75446.50-12.86-2.80%
08 Nov 2024 459.73452.95462.41452.2711.292.52%
07 Nov 2024 448.44443.93448.77443.246.491.47%
06 Nov 2024 441.95435.00444.33429.9613.953.26%
05 Nov 2024 428.00428.90431.48426.53-1.98-0.46%
04 Nov 2024 429.98425.88431.84425.004.150.97%
01 Nov 2024 425.83415.36430.80415.3612.102.92%
31 Oct 2024 413.73412.91417.76411.713.710.90%
30 Oct 2024 410.02409.70417.00408.00-3.12-0.76%
29 Oct 2024 413.14416.91419.50412.24-4.10-0.98%
28 Oct 2024 417.24417.41421.45413.933.430.83%
25 Oct 2024 413.81416.79420.00412.78-1.30-0.31%
24 Oct 2024 415.11422.19424.90414.96-7.59-1.80%
23 Oct 2024 422.70426.34427.59418.83-4.08-0.96%
22 Oct 2024 426.78429.30430.75426.61-4.51-1.05%
21 Oct 2024 431.29429.00431.95425.142.440.57%
18 Oct 2024 428.85430.99431.35425.93-0.53-0.12%
17 Oct 2024 429.38429.46430.00424.621.020.24%
16 Oct 2024 428.36426.12431.10422.931.100.26%
15 Oct 2024 427.26426.51431.41424.52-0.82-0.19%
14 Oct 2024 428.08427.22431.80420.23-1.59-0.37%
11 Oct 2024 429.67414.83432.87412.8220.925.12%
10 Oct 2024 408.75417.80423.35398.00-4.45-1.08%
09 Oct 2024 413.20412.65419.33411.292.050.50%
08 Oct 2024 411.15410.49417.91410.491.150.28%
07 Oct 2024 410.00412.50416.16407.27-15.31-3.60%
04 Oct 2024 425.31423.15425.51417.794.421.05%
03 Oct 2024 420.89422.37422.37415.97-2.31-0.55%
02 Oct 2024 423.20426.26428.33418.57-7.46-1.73%
01 Oct 2024 430.66429.25431.43424.060.520.12%
30 Sep 2024 430.14432.00438.52427.971.110.26%
27 Sep 2024 429.03433.00433.24425.36-3.32-0.77%
26 Sep 2024 432.35429.77432.77428.066.431.51%
25 Sep 2024 425.92430.00430.12424.00-0.62-0.15%
24 Sep 2024 426.54423.27433.39422.655.841.39%
23 Sep 2024 420.70412.09423.37410.176.281.52%
20 Sep 2024 414.42412.47414.79409.902.710.66%
19 Sep 2024 411.71415.37417.43408.912.690.66%
18 Sep 2024 409.02413.11418.70408.97-3.42-0.83%
17 Sep 2024 412.44410.54415.60407.453.470.85%
16 Sep 2024 408.97404.23410.57403.856.451.60%
13 Sep 2024 402.52415.10415.10402.00-3.32-0.82%
12 Sep 2024 405.84411.23412.93404.14-2.13-0.52%
11 Sep 2024 407.97413.24413.80396.06-8.80-2.11%
10 Sep 2024 416.77420.63431.75414.45-3.39-0.81%
09 Sep 2024 420.16408.54423.19408.5411.672.86%
06 Sep 2024 408.49409.78415.83404.61-1.77-0.43%
05 Sep 2024 410.26407.83417.65406.344.731.17%
04 Sep 2024 405.53402.54411.38400.701.980.49%
03 Sep 2024 403.55412.43415.50401.31-10.66-2.57%
30 Aug 2024 414.21414.37415.72412.011.250.30%
29 Aug 2024 412.96415.00416.47405.69-3.13-0.75%
28 Aug 2024 416.09417.92419.20414.59-2.32-0.55%
27 Aug 2024 418.41422.09422.81416.19-6.07-1.43%
26 Aug 2024 424.48425.00431.19423.43-0.80-0.19%
23 Aug 2024 425.28418.84426.74416.509.052.17%
22 Aug 2024 416.23427.68427.68415.49-11.47-2.68%
21 Aug 2024 427.70428.40431.94424.410.640.15%
20 Aug 2024 427.06432.66436.41423.11-5.78-1.34%
19 Aug 2024 432.84442.92444.57429.49-10.07-2.27%
16 Aug 2024 442.91443.51445.16438.23-1.67-0.38%
15 Aug 2024 444.58446.04448.27442.682.340.53%
14 Aug 2024 442.24444.62445.16439.180.940.21%
13 Aug 2024 441.30446.00449.12436.19-3.60-0.81%
12 Aug 2024 444.90437.50447.64435.956.501.48%
09 Aug 2024 438.40438.00440.55434.580.790.18%
08 Aug 2024 437.61427.93440.86427.9310.042.35%
07 Aug 2024 427.57429.66435.75425.86-1.41-0.33%
06 Aug 2024 428.98433.26437.50427.67-0.24-0.06%
05 Aug 2024 429.22419.55438.07418.000.220.05%
02 Aug 2024 429.00423.60429.00420.732.360.55%
01 Aug 2024 426.64430.00431.54421.77-2.06-0.48%
31 Jul 2024 428.70435.00435.00425.37-0.45-0.10%
30 Jul 2024 429.15427.82431.02425.421.020.24%
29 Jul 2024 428.13422.65430.61417.4710.682.56%
26 Jul 2024 417.45425.00425.86415.09-7.72-1.82%
25 Jul 2024 425.17423.84426.11417.230.440.10%
24 Jul 2024 424.73422.00427.35418.731.790.42%
23 Jul 2024 422.94418.77433.38417.007.391.78%
22 Jul 2024 415.55403.12419.04401.3011.382.82%
19 Jul 2024 404.17407.34411.72400.03-4.87-1.19%
18 Jul 2024 409.04409.80434.98406.16-64.23-13.57%
17 Jul 2024 473.27486.36489.40472.60-16.58-3.38%
16 Jul 2024 489.85485.00492.63482.886.821.41%
15 Jul 2024 483.03491.60492.82482.85-8.45-1.72%
12 Jul 2024 491.48476.68496.23476.6818.393.89%
11 Jul 2024 473.09481.11485.01472.19-4.90-1.03%
10 Jul 2024 477.99477.90480.02470.500.160.03%
09 Jul 2024 477.83500.35501.45476.87-22.50-4.50%
08 Jul 2024 500.33508.57509.09498.396.601.34%
05 Jul 2024 493.73494.89496.85490.29-3.60-0.72%
03 Jul 2024 497.33493.77500.93492.904.720.96%
02 Jul 2024 492.61504.72504.72491.07-12.74-2.52%
01 Jul 2024 505.35516.37516.37498.41-10.98-2.13%
28 Jun 2024 516.33516.29521.50512.850.340.07%
27 Jun 2024 515.99519.92520.00514.32-3.38-0.65%
26 Jun 2024 519.37526.66526.66519.35-8.50-1.61%
25 Jun 2024 527.87532.52532.76522.87-5.55-1.04%
24 Jun 2024 533.42520.77535.26518.5811.592.22%
21 Jun 2024 521.83526.94527.83514.04-3.17-0.60%
20 Jun 2024 525.00534.00534.00522.42-8.64-1.62%
18 Jun 2024 533.64532.25535.98527.821.480.28%
17 Jun 2024 532.16522.28534.45520.8810.752.06%
14 Jun 2024 521.41525.20529.73521.40-7.34-1.39%
13 Jun 2024 528.75538.37538.37524.28-2.65-0.50%
12 Jun 2024 531.40532.04538.44529.723.450.65%
11 Jun 2024 527.95526.55528.20519.871.400.27%
10 Jun 2024 526.55513.00526.93511.5113.002.53%
07 Jun 2024 513.55511.51518.43510.53-0.14-0.03%
06 Jun 2024 513.69519.26522.02510.39-3.41-0.66%
05 Jun 2024 517.10521.94524.27516.42-3.88-0.74%
04 Jun 2024 520.98522.77527.17516.55-2.00-0.38%
03 Jun 2024 522.98505.50524.24504.0014.402.83%
31 May 2024 508.58508.58509.62499.50-0.52-0.10%
30 May 2024 509.10514.24514.95503.89-0.91-0.18%
29 May 2024 510.01507.50510.83505.270.930.18%
28 May 2024 509.08500.82509.45500.826.921.38%
24 May 2024 502.16503.74505.56500.750.030.01%
23 May 2024 502.13513.38513.38501.21-9.79-1.91%
22 May 2024 511.92513.63515.09508.35-1.80-0.35%
21 May 2024 513.72517.23518.00511.15-2.36-0.46%
20 May 2024 516.08513.10518.25511.583.050.59%
17 May 2024 513.03514.09519.99512.18-0.27-0.05%
16 May 2024 513.30514.29521.69512.75-4.38-0.85%
15 May 2024 517.68511.68521.67511.686.971.36%
14 May 2024 510.71511.04514.10503.030.470.09%
13 May 2024 510.24519.35522.74509.79-8.41-1.62%
10 May 2024 518.65519.69522.14516.401.390.27%
09 May 2024 517.26517.09520.56514.480.590.11%
08 May 2024 516.67515.48522.12515.48-0.56-0.11%
07 May 2024 517.23520.89522.81517.05-5.15-0.99%
06 May 2024 522.38516.87525.62515.178.051.57%
03 May 2024 514.33518.30518.99509.081.630.32%
02 May 2024 512.70517.32520.02511.70-3.72-0.72%
01 May 2024 516.42525.58528.99515.00-12.85-2.43%
30 Apr 2024 529.27528.41542.75522.912.140.41%
29 Apr 2024 527.13530.30539.99508.2928.065.62%
26 Apr 2024 499.07492.37502.63491.284.300.87%
25 Apr 2024 494.77487.97498.44484.677.061.45%
24 Apr 2024 487.71479.61488.84478.046.551.36%
23 Apr 2024 481.16475.59483.51471.619.882.10%
22 Apr 2024 471.28477.45477.45469.17-2.27-0.48%
19 Apr 2024 473.55483.32483.32469.99-8.11-1.68%
18 Apr 2024 481.66483.08487.44478.57-0.39-0.08%
17 Apr 2024 482.05490.33490.33479.61-4.60-0.95%
16 Apr 2024 486.65489.19489.58484.11-1.37-0.28%
15 Apr 2024 488.02498.88500.18487.94-7.29-1.47%
12 Apr 2024 495.31500.83502.60494.92-9.21-1.83%
11 Apr 2024 504.52507.93507.93498.51-2.31-0.46%
10 Apr 2024 506.83493.85507.93491.098.381.68%
09 Apr 2024 498.45500.10501.14493.96-3.53-0.70%
08 Apr 2024 501.98492.75503.19492.758.781.78%
05 Apr 2024 493.20485.00494.96485.0010.342.14%
04 Apr 2024 482.86506.00506.00482.78-23.00-4.55%
03 Apr 2024 505.86495.89508.44494.828.601.73%
02 Apr 2024 497.26493.30498.21487.953.340.68%
01 Apr 2024 493.92495.05498.10492.13-2.96-0.60%
28 Mar 2024 496.88493.73497.14489.774.750.97%
27 Mar 2024 492.13485.86493.19485.069.131.89%
26 Mar 2024 483.00471.44483.49467.3417.893.85%
25 Mar 2024 465.11458.95467.00458.016.691.46%
22 Mar 2024 458.42457.00459.38454.392.550.56%
21 Mar 2024 455.87451.05456.64448.214.150.92%
20 Mar 2024 451.72445.80451.83445.116.821.53%
19 Mar 2024 444.90443.95445.13440.252.110.48%
18 Mar 2024 442.79442.46446.03440.371.570.36%
15 Mar 2024 441.22440.27445.71439.99-2.44-0.55%
14 Mar 2024 443.66450.26451.99443.05-8.82-1.95%
13 Mar 2024 452.48453.33454.22449.16-0.10-0.02%
12 Mar 2024 452.58444.94453.04444.678.681.96%
11 Mar 2024 443.90443.68445.92439.51-1.11-0.25%
08 Mar 2024 445.01445.84450.45442.85-2.36-0.53%
07 Mar 2024 447.37448.94452.62446.850.130.03%
06 Mar 2024 447.24451.72451.94443.83-2.35-0.52%
05 Mar 2024 449.59450.32450.80445.83-0.40-0.09%
04 Mar 2024 449.99447.45452.28446.532.760.62%
01 Mar 2024 447.23448.00449.48444.69-1.12-0.25%
29 Feb 2024 448.35447.99451.62443.651.980.44%
28 Feb 2024 446.37446.06451.97444.250.100.02%
27 Feb 2024 446.27460.26460.28444.04-12.73-2.77%
26 Feb 2024 459.00463.00476.18456.7825.355.85%
23 Feb 2024 433.65430.00434.04427.945.641.32%
22 Feb 2024 428.01421.39429.31419.387.251.72%
21 Feb 2024 420.76417.66421.68416.353.610.87%
20 Feb 2024 417.15421.14421.39416.46-4.70-1.11%
16 Feb 2024 421.85423.67427.90421.55-2.87-0.68%
15 Feb 2024 424.72425.19428.51422.240.240.06%
14 Feb 2024 424.48423.73424.72417.642.980.71%
13 Feb 2024 421.50421.96425.59418.64-5.79-1.36%
12 Feb 2024 427.29425.09429.00424.832.200.52%
09 Feb 2024 425.09426.00427.55424.45-1.49-0.35%
08 Feb 2024 426.58424.58431.47423.014.631.10%
07 Feb 2024 421.95421.63427.90418.440.370.09%
06 Feb 2024 421.58416.36424.98413.563.530.84%
05 Feb 2024 418.05420.69422.42414.29-4.01-0.95%
02 Feb 2024 422.06430.64430.64421.44-11.47-2.65%
01 Feb 2024 433.53427.88433.84426.357.311.72%
31 Jan 2024 426.22436.13436.13424.47-8.52-1.96%
30 Jan 2024 434.74433.42439.16432.951.300.30%
29 Jan 2024 433.44420.43433.73419.0714.323.42%
26 Jan 2024 419.12418.19420.78416.551.040.25%
25 Jan 2024 418.08421.00421.02412.84-3.69-0.87%
24 Jan 2024 421.77428.04429.45420.24-3.94-0.93%
23 Jan 2024 425.71428.93430.76423.62-2.30-0.54%
22 Jan 2024 428.01426.77430.38425.321.240.29%
19 Jan 2024 426.77428.30428.41421.960.840.20%
18 Jan 2024 425.93426.65432.49421.583.530.84%
17 Jan 2024 422.40422.89427.79420.75-3.54-0.83%
16 Jan 2024 425.94414.27425.97412.7114.643.56%
12 Jan 2024 411.30413.97413.97406.96-0.50-0.12%
11 Jan 2024 411.80414.78414.78408.15-2.33-0.56%
10 Jan 2024 414.13410.51414.26406.793.990.97%
09 Jan 2024 410.14401.57412.10400.277.451.85%
08 Jan 2024 402.69402.23404.40395.082.660.66%
05 Jan 2024 400.03400.01404.55399.63-1.24-0.31%
04 Jan 2024 401.27400.88404.95399.420.810.20%
03 Jan 2024 400.46412.88413.47400.38-12.68-3.07%
02 Jan 2024 413.14408.90414.78408.250.910.22%
29 Dec 2023 412.23411.24414.27409.551.020.25%
28 Dec 2023 411.21412.74414.00410.91-2.64-0.64%
27 Dec 2023 413.85411.50414.15408.772.510.61%
26 Dec 2023 411.34408.46412.51408.461.500.37%
22 Dec 2023 409.84409.00412.50407.871.040.25%
21 Dec 2023 408.80406.51409.60403.285.551.38%
20 Dec 2023 403.25406.55411.21403.07-3.30-0.81%
19 Dec 2023 406.55406.00410.52403.893.510.87%
18 Dec 2023 403.04402.85405.38399.172.990.75%
15 Dec 2023 400.05399.39401.81395.93-2.80-0.70%
14 Dec 2023 402.85405.00407.89400.080.050.01%
13 Dec 2023 402.80394.00404.85393.005.991.51%
12 Dec 2023 396.81398.99399.00393.97-0.67-0.17%
11 Dec 2023 397.48393.01399.14392.622.580.65%
08 Dec 2023 394.90400.77401.70392.52-7.10-1.77%
07 Dec 2023 402.00394.53415.81393.009.462.41%
06 Dec 2023 392.54395.62395.86390.48-1.51-0.38%
05 Dec 2023 394.05399.25401.54393.50-5.77-1.44%
04 Dec 2023 399.82395.28404.68395.282.640.66%
01 Dec 2023 397.18392.87397.60388.874.291.09%
30 Nov 2023 392.89388.67394.74386.884.031.04%
29 Nov 2023 388.86390.98392.87387.510.590.15%
28 Nov 2023 388.27387.07388.76383.051.200.31%
27 Nov 2023 387.07370.71389.23370.1816.754.52%
24 Nov 2023 370.32368.71371.14367.240.830.22%
22 Nov 2023 369.49369.95372.58368.640.180.05%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 71.73
52-Week Low Change % 0.20%
52-Week High Change -103.78
52-Week High Change % -0.19%

Stock Price Average

50 Day Average 425.18
50 Day Average Change 13.79
50 Day Average Change % 0.03%
200 Day Average 458.81
200 Day Average Change -19.84
200 Day Average Change % -0.04%

Share Statistics

Domino's Pizza, Inc. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Beginning Cash Position 190615000.0502146000.0490480000.0395204000.0419822000.0
Capital Expenditure -88768000.0-94172000.0-87234000.0-105396000.0-116926000.0
Capital Expenditure Reported -88768000.0-94172000.0-87234000.0-105396000.0-116926000.0
Cash Dividends Paid -121925000.0-139399000.0-157531000.0-169772000.0-190223000.0
Cash Flow From Continuing Financing Activities -446406000.0-522833000.0-515949000.0-476358000.0-452162000.0
Cash Flow From Continuing Investing Activities -128927000.0-142723000.0-53681000.0-106917000.0-118798000.0
Cash Flow From Continuing Operating Activities 592794000.0654206000.0475317000.0590864000.0615613000.0
Change In Inventory -24959000.0-9420000.0-17059000.0160000.0 
Change In Other Working Capital 36913000.052651000.0-13814000.0-57262000.0-75547000.0
Change In Payables And Accrued Expense 68954000.051346000.0-36605000.069373000.0 
Change In Receivables -33334000.0-8107000.0-6333000.0-26515000.0 
Change In Working Capital 47574000.086470000.0-73811000.0-14244000.0-32529000.0
Changes In Account Receivables -33334000.0-8107000.0-6333000.0-26515000.0 
Changes In Cash 17461000.0-11350000.0-94313000.07589000.044653000.0
Common Stock Dividend Paid -121925000.0-139399000.0-157531000.0-169772000.0-190223000.0
Common Stock Payments -304590000.0-1320902000.0-293740000.0-269025000.0-273177000.0
Deferred Income Tax 14424000.01988000.0253000.0-19509000.0-14842000.0
Deferred Tax 14424000.01988000.0253000.0-19509000.0-14842000.0
Depreciation Amortization Depletion 65038000.072923000.080251000.080640000.086615000.0
Depreciation And Amortization 65038000.072923000.080251000.080640000.086615000.0
Effect Of Exchange Rate Changes 761000.0-316000.0-963000.0340000.055000.0
End Cash Position 168821000.0490480000.0395204000.0403133000.0464475000.0
Excess Tax Benefit From Stock Based Compensation -60364000.0-18911000.0-2169000.0-3397000.0-22033000.0
Financing Cash Flow -446406000.0-522833000.0-515949000.0-476358000.0-452162000.0
Free Cash Flow 504026000.0560034000.0388083000.0485468000.0498687000.0
Investing Cash Flow -128927000.0-142723000.0-53681000.0-106917000.0-118798000.0
Issuance Of Debt 158000000.01850000000.0120000000.014898000.0 
Long Term Debt Issuance 158000000.01850000000.0120000000.014898000.0 
Long Term Debt Payments -202058000.0-910212000.0-175676000.0-55705000.0-30303000.0
Net Business Purchase And Sale 0.00.0-6814000.00.0 
Net Common Stock Issuance -304590000.0-1320902000.0-293740000.0-269025000.0-273177000.0
Net Income From Continuing Operations 491296000.0510467000.0452263000.0519118000.0572018000.0
Net Investment Purchase And Sale -40000000.0-49082000.00.00.0 
Net Issuance Payments Of Debt -44058000.0939788000.0-55676000.0-40807000.0-15405000.0
Net Long Term Debt Issuance -44058000.0939788000.0-55676000.0-40807000.0-15405000.0
Net Other Financing Charges -6803000.0-22002000.0-12314000.0-5410000.0-10876000.0
Net Other Investing Changes -159000.0531000.040367000.0-1521000.0-1872000.0
Operating Cash Flow 592794000.0654206000.0475317000.0590864000.0615613000.0
Operating Gains Losses 2922000.01189000.01813000.01299000.01253000.0
Other Cash Adjustment Outside Changein Cash-81328000.0-40016000.0-8995000.07472000.0  
Other Non Cash Items 5526000.07509000.0-15528000.05684000.05520000.0
Proceeds From Stock Option Exercised 30970000.019682000.03312000.08656000.037519000.0
Provisionand Write Offof Assets 2134000.0659000.03536000.01472000.0380000.0
Purchase Of Business 0.00.0-6814000.00.0 
Purchase Of Investment -40000000.0-49082000.00.00.0 
Repayment Of Debt -202058000.0-910212000.0-175676000.0-55705000.0-30303000.0
Repurchase Of Capital Stock -304590000.0-1320902000.0-293740000.0-269025000.0-273177000.0
Sale Of Investment50152000.0     
Stock Based Compensation 24244000.028670000.028709000.037514000.042548000.0
Unrealized Gain Loss On Investment Securities 0.0-36758000.00.0-17713000.0-23317000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.