Domino's Pizza, Inc. ( DPZ) - Price History
Monthly price history for DPZ (Domino's Pizza, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $311.60 | $311.60 |
| August 2026 | $342.06 | $342.06 |
| July 2026 | $347.44 | $347.44 |
| June 2026 | $296.04 | $296.04 |
| May 2026 | $308.67 | $310.58 |
| April 2026 | $337.33 | $339.42 |
| March 2026 | $356.59 | $358.79 |
| February 2026 | $398.03 | $402.51 |
| January 2026 | $405.76 | $410.33 |
| December 2025 | $412.18 | $416.82 |
| November 2025 | $413.28 | $419.63 |
| October 2025 | $392.43 | $398.46 |
| September 2025 | $425.18 | $431.71 |
| August 2025 | $449.63 | $458.30 |
| July 2025 | $454.45 | $463.21 |
| June 2025 | $442.08 | $450.60 |
| May 2025 | $463.06 | $473.82 |
| April 2025 | $479.24 | $490.37 |
| March 2025 | $449.02 | $459.45 |
| February 2025 | $476.65 | $489.71 |
| January 2025 | $437.14 | $449.12 |
| December 2024 | $408.57 | $419.76 |
| November 2024 | $461.99 | $476.19 |
| October 2024 | $401.39 | $413.73 |
| September 2024 | $417.31 | $430.14 |
| August 2024 | $400.36 | $414.21 |
| July 2024 | $414.36 | $428.70 |
| June 2024 | $499.06 | $516.33 |
| May 2024 | $490.17 | $508.58 |
| April 2024 | $510.11 | $529.27 |
| March 2024 | $478.89 | $496.88 |
| February 2024 | $430.68 | $448.35 |
| January 2024 | $409.42 | $426.22 |
| December 2023 | $395.98 | $412.23 |
| November 2023 | $376.27 | $392.89 |
| October 2023 | $324.65 | $338.99 |
| September 2023 | $362.77 | $378.79 |
| August 2023 | $369.88 | $387.40 |
| July 2023 | $378.80 | $396.74 |
| June 2023 | $321.75 | $336.99 |
| May 2023 | $275.63 | $289.85 |
| April 2023 | $301.90 | $317.47 |
| March 2023 | $313.69 | $329.87 |
| February 2023 | $278.47 | $294.01 |
| January 2023 | $334.34 | $353 |
| December 2022 | $328.09 | $346.40 |
| November 2022 | $367.06 | $388.73 |
| October 2022 | $313.72 | $332.24 |
| September 2022 | $292.91 | $310.20 |
| August 2022 | $350.03 | $371.86 |
| July 2022 | $369.09 | $392.11 |
| June 2022 | $366.84 | $389.71 |
| May 2022 | $340.86 | $363.17 |
| April 2022 | $317.24 | $338 |
| March 2022 | $382.01 | $407.01 |
| February 2022 | $404.51 | $432.21 |
| January 2022 | $425.51 | $454.65 |
| December 2021 | $528.16 | $564.33 |
| November 2021 | $489.69 | $524.14 |
| October 2021 | $456.83 | $488.97 |
| September 2021 | $445.61 | $476.96 |
| August 2021 | $482.03 | $516.89 |
| July 2021 | $490.05 | $525.49 |
| June 2021 | $435.03 | $466.49 |
| May 2021 | $397.25 | $426.87 |
| April 2021 | $393.04 | $422.34 |
| March 2021 | $342.27 | $367.79 |
| February 2021 | $321.62 | $346.51 |
| January 2021 | $344.13 | $370.76 |
| December 2020 | $355.92 | $383.46 |
| November 2020 | $363.63 | $392.57 |
| October 2020 | $350.43 | $378.32 |
| September 2020 | $393.93 | $425.28 |
| August 2020 | $378.07 | $408.96 |
| July 2020 | $357.41 | $386.61 |
| June 2020 | $341.53 | $369.44 |
| May 2020 | $355.97 | $385.84 |
| April 2020 | $333.91 | $361.93 |
| March 2020 | $298.98 | $324.07 |
| February 2020 | $312.44 | $339.46 |
| January 2020 | $259.33 | $281.75 |
| December 2019 | $270.40 | $293.78 |
| November 2019 | $270.28 | $294.30 |
| October 2019 | $249.45 | $271.62 |
| September 2019 | $224.62 | $244.59 |
| August 2019 | $207.78 | $226.84 |
| July 2019 | $223.98 | $244.53 |
| June 2019 | $254.90 | $278.28 |
| May 2019 | $255.43 | $279.50 |
| April 2019 | $247.27 | $270.58 |
| March 2019 | $235.87 | $258.10 |
| February 2019 | $228.72 | $250.94 |
| January 2019 | $258.60 | $283.73 |
| December 2018 | $226.03 | $247.99 |
| November 2018 | $252.21 | $277.32 |
| October 2018 | $244.45 | $268.79 |
| September 2018 | $268.10 | $294.80 |
| August 2018 | $271 | $298.56 |
| July 2018 | $238.41 | $262.66 |
| June 2018 | $256.12 | $282.17 |
| May 2018 | $227.81 | $251.48 |
| April 2018 | $218.97 | $241.73 |
| March 2018 | $211.57 | $233.56 |
| February 2018 | $200.98 | $222.41 |
| January 2018 | $195.96 | $216.85 |
| December 2017 | $170.76 | $188.96 |
| November 2017 | $167.80 | $186.16 |
| October 2017 | $164.95 | $183 |
| September 2017 | $178.96 | $198.55 |
| August 2017 | $163.88 | $182.26 |
| July 2017 | $167.69 | $186.50 |
| June 2017 | $190.20 | $211.53 |
| May 2017 | $189.94 | $211.72 |
| April 2017 | $162.73 | $181.39 |
| March 2017 | $165.34 | $184.30 |
| February 2017 | $169.86 | $189.81 |
| January 2017 | $156.20 | $174.54 |
| December 2016 | $142.51 | $159.24 |
| November 2016 | $150.03 | $168.04 |
| October 2016 | $151.10 | $169.24 |
| September 2016 | $135.58 | $151.85 |
| August 2016 | $133.20 | $149.57 |
| July 2016 | $131.18 | $147.30 |
| June 2016 | $117 | $131.38 |
| May 2016 | $107.33 | $120.88 |
| April 2016 | $107.33 | $120.88 |
| March 2016 | $117.08 | $131.86 |
| February 2016 | $117.79 | $133.04 |
| January 2016 | $100.87 | $113.93 |
| December 2015 | $98.50 | $111.25 |
| November 2015 | $94.88 | $107.47 |
| October 2015 | $94.17 | $106.67 |
| September 2015 | $95.27 | $107.91 |
| August 2015 | $93.26 | $105.94 |
| July 2015 | $100.21 | $113.84 |
| June 2015 | $99.83 | $113.40 |
| May 2015 | $95.39 | $108.66 |
| April 2015 | $94.68 | $107.85 |
| March 2015 | $88.27 | $100.55 |
| February 2015 | $88.85 | $101.53 |
| January 2015 | $86.68 | $99.05 |
| December 2014 | $82.41 | $94.17 |
| November 2014 | $81.91 | $93.85 |
| October 2014 | $77.49 | $88.79 |
| September 2014 | $67.17 | $76.96 |
| August 2014 | $65.64 | $75.45 |
| July 2014 | $62.63 | $72 |
| June 2014 | $63.58 | $73.09 |
| May 2014 | $62.81 | $72.45 |
| April 2014 | $64.48 | $74.38 |
| March 2014 | $66.73 | $76.97 |
| February 2014 | $68.32 | $79.06 |
| January 2014 | $61.02 | $70.61 |
| December 2013 | $60.19 | $69.65 |
| November 2013 | $59.57 | $69.13 |
| October 2013 | $57.79 | $67.06 |
| September 2013 | $58.55 | $67.95 |
| August 2013 | $52.78 | $61.44 |
| July 2013 | $53.76 | $62.58 |
| June 2013 | $49.95 | $58.15 |
| May 2013 | $50.75 | $59.27 |
| April 2013 | $47.26 | $55.20 |
| March 2013 | $44.04 | $51.44 |
| February 2013 | $40.61 | $47.62 |
| January 2013 | $39.71 | $46.57 |
| December 2012 | $37.14 | $43.55 |
| November 2012 | $35.47 | $41.60 |
| October 2012 | $34.64 | $40.62 |
| September 2012 | $32.15 | $37.70 |
| August 2012 | $30.22 | $35.44 |
| July 2012 | $29.11 | $34.14 |
| June 2012 | $26.36 | $30.91 |
| May 2012 | $26.19 | $30.71 |
| April 2012 | $32.24 | $37.81 |
| March 2012 | $30.95 | $36.30 |
| February 2012 | $30.35 | $38.46 |
| January 2012 | $25.77 | $32.65 |
| December 2011 | $26.79 | $33.95 |
| November 2011 | $26 | $32.94 |
| October 2011 | $25.28 | $32.03 |
| September 2011 | $21.50 | $27.25 |
| August 2011 | $21.88 | $27.73 |
| July 2011 | $21.20 | $26.87 |
| June 2011 | $19.92 | $25.24 |
| May 2011 | $19.67 | $24.92 |
| April 2011 | $14.66 | $18.57 |
| March 2011 | $14.54 | $18.43 |
| February 2011 | $13.31 | $16.87 |
| January 2011 | $12.94 | $16.40 |
| December 2010 | $12.59 | $15.95 |
| November 2010 | $11.66 | $14.77 |
| October 2010 | $11.71 | $14.84 |
| September 2010 | $10.43 | $13.22 |
| August 2010 | $10.12 | $12.82 |
| July 2010 | $10.09 | $12.79 |
| June 2010 | $8.92 | $11.30 |
| May 2010 | $10.26 | $13 |
| April 2010 | $12.16 | $15.41 |
| March 2010 | $10.76 | $13.64 |
| February 2010 | $9.86 | $12.49 |
| January 2010 | $8.92 | $11.30 |
| December 2009 | $6.61 | $8.38 |
| November 2009 | $6.21 | $7.87 |
| October 2009 | $5.79 | $7.34 |
| September 2009 | $6.98 | $8.84 |
| August 2009 | $6.38 | $8.09 |
| July 2009 | $6.49 | $8.22 |
| June 2009 | $5.91 | $7.49 |
| May 2009 | $7.15 | $9.06 |
| April 2009 | $7.45 | $9.44 |
| March 2009 | $5.17 | $6.55 |
| February 2009 | $5.39 | $6.83 |
| January 2009 | $5.28 | $6.69 |
| December 2008 | $3.72 | $4.71 |
| November 2008 | $3.05 | $3.86 |
| October 2008 | $4.70 | $5.95 |
| September 2008 | $9.58 | $12.14 |
| August 2008 | $10.58 | $13.40 |
| July 2008 | $10.23 | $12.96 |
| June 2008 | $9.08 | $11.50 |
| May 2008 | $10.62 | $13.46 |
| April 2008 | $10.48 | $13.28 |
| March 2008 | $10.65 | $13.49 |
| February 2008 | $10.46 | $13.25 |
| January 2008 | $10.74 | $13.61 |
| December 2007 | $10.44 | $13.23 |
| November 2007 | $10.94 | $13.86 |
| October 2007 | $12.18 | $15.44 |
| September 2007 | $13.09 | $16.59 |
| August 2007 | $13.88 | $17.59 |
| July 2007 | $15.11 | $19.15 |
| June 2007 | $14.42 | $18.27 |
| May 2007 | $15.48 | $19.62 |
| April 2007 | $14.84 | $32.25 |
| March 2007 | $14.94 | $32.47 |
| February 2007 | $14.20 | $30.86 |
| January 2007 | $13.14 | $28.57 |
| December 2006 | $12.88 | $28 |
| November 2006 | $12.58 | $27.46 |
| October 2006 | $12.45 | $27.18 |
| September 2006 | $11.75 | $25.65 |
| August 2006 | $11.15 | $24.45 |
| July 2006 | $10.37 | $22.74 |
| June 2006 | $11.28 | $24.74 |
| May 2006 | $10.74 | $23.68 |
| April 2006 | $11.94 | $26.33 |
| March 2006 | $12.95 | $28.55 |
| February 2006 | $11.51 | $25.50 |
| January 2006 | $11.24 | $24.91 |
| December 2005 | $10.92 | $24.20 |
| November 2005 | $11.24 | $25 |
| October 2005 | $10.76 | $23.92 |
| September 2005 | $10.48 | $23.32 |
| August 2005 | $10.30 | $23 |
| July 2005 | $11.20 | $25.02 |
| June 2005 | $9.97 | $22.26 |
| May 2005 | $10.20 | $22.89 |
| April 2005 | $8.09 | $18.16 |
| March 2005 | $8.33 | $18.69 |
| February 2005 | $7.56 | $17.07 |
| January 2005 | $7.39 | $16.68 |
| December 2004 | $7.89 | $17.80 |
| November 2004 | $7.95 | $17.95 |
| October 2004 | $7.24 | $16.40 |
| September 2004 | $6.49 | $14.70 |
| August 2004 | $6.29 | $14.25 |
| July 2004 | $6.14 | $13.90 |
DPZ
Price: $311.60
52 week price:
Dividend Yield: 2.19%
5-year range yield:
Forward Dividend Yield: 2.55%
Payout Ratio: 37.15%
Payout Ratio Range:
Dividend Per Share: 7.96 USD
Earnings Per Share: 17.65 USD
P/E Ratio: 18.87
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 392900
Ebitda: 190.0 millionMarket Capitalization: 11.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 16.72%
DGR5: 17.67%
DGR10: 19.06%