Skip to main content

Dine Brands Global, Inc. (NY: DIN )

46.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 39.08 40.24 37.87 38.84 892,726 -0.38(-0.96%)
Jun 29, 2020 36.45 39.90 35.62 39.22 1,044,743 +3.25(+9.03%)
Jun 26, 2020 37.44 37.78 34.49 35.97 1,360,691 -2.10(-5.52%)
Jun 25, 2020 36.18 39.04 36.00 38.07 708,059 +0.45(+1.20%)
Jun 24, 2020 39.10 39.61 35.24 37.62 1,431,144 -3.39(-8.26%)
Jun 23, 2020 38.75 41.37 38.37 41.01 1,023,377 +3.06(+8.07%)
Jun 22, 2020 38.75 38.84 37.28 37.94 714,933 -1.49(-3.79%)
Jun 19, 2020 42.55 42.76 38.97 39.44 1,244,491 -1.81(-4.38%)
Jun 18, 2020 42.26 43.41 40.56 41.25 1,105,439 -0.54(-1.28%)
Jun 17, 2020 44.74 45.15 41.61 41.78 785,126 -2.96(-6.62%)
Jun 16, 2020 48.72 48.79 44.01 44.74 1,182,022 +0.01(+0.02%)
Jun 15, 2020 41.62 46.39 41.40 44.73 1,012,536 -0.73(-1.60%)
Jun 12, 2020 44.61 45.57 41.76 45.46 1,368,713 +4.28(+10.39%)
Jun 11, 2020 41.98 44.74 40.15 41.18 1,851,109 -7.23(-14.94%)
Jun 10, 2020 53.51 53.51 47.06 48.42 1,079,126 -5.28(-9.83%)
Jun 09, 2020 54.95 56.40 52.24 53.69 1,207,995 -5.03(-8.56%)
Jun 08, 2020 57.82 59.35 56.56 58.72 1,078,186 +2.76(+4.93%)
Jun 05, 2020 56.97 58.82 54.09 55.96 1,641,978 +4.17(+8.05%)
Jun 04, 2020 48.37 53.22 47.27 51.79 1,012,544 +3.14(+6.45%)
Jun 03, 2020 45.62 48.88 45.62 48.66 1,447,281 +4.23(+9.53%)
Jun 02, 2020 44.96 45.44 41.61 44.42 1,015,464 +0.32(+0.73%)
Jun 01, 2020 41.98 44.96 41.88 44.10 977,125 +2.22(+5.31%)
May 29, 2020 43.95 44.93 40.96 41.87 1,430,823 -3.25(-7.20%)
May 28, 2020 48.94 49.32 44.79 45.12 1,045,504 -3.48(-7.16%)
May 27, 2020 46.67 49.00 43.82 48.60 1,243,881 +4.93(+11.28%)
May 26, 2020 43.55 44.27 42.72 43.67 997,734 +3.34(+8.28%)
May 22, 2020 39.93 40.68 38.99 40.33 653,192 +0.82(+2.08%)
May 21, 2020 38.70 40.89 38.57 39.51 966,039 +0.63(+1.61%)
May 20, 2020 39.07 40.15 37.52 38.89 837,862 +1.27(+3.38%)
May 19, 2020 38.06 39.95 36.01 37.61 1,058,958 -0.84(-2.18%)
May 18, 2020 36.87 39.01 35.92 38.45 1,508,001 +4.77(+14.16%)
May 15, 2020 32.12 34.68 31.70 33.68 723,975 +1.11(+3.40%)
May 14, 2020 29.63 33.07 28.23 32.58 1,092,680 +1.11(+3.52%)
May 13, 2020 34.88 35.28 30.70 31.47 1,540,859 -3.79(-10.75%)
May 12, 2020 37.47 38.06 35.17 35.26 1,024,985 -1.65(-4.47%)
May 11, 2020 37.28 38.21 35.60 36.91 995,571 -1.51(-3.94%)
May 08, 2020 37.69 39.11 36.37 38.42 915,185 +2.21(+6.11%)
May 07, 2020 34.22 36.28 33.91 36.21 794,894 +2.60(+7.74%)
May 06, 2020 34.86 35.61 33.30 33.61 726,238 -0.78(-2.28%)
May 05, 2020 38.25 38.75 34.00 34.39 1,230,374 -1.67(-4.63%)
May 04, 2020 34.24 36.74 31.54 36.06 952,588 -0.08(-0.23%)
May 01, 2020 38.75 39.66 35.21 36.15 1,524,152 -4.81(-11.74%)
Apr 30, 2020 41.75 44.81 39.39 40.95 1,587,351 -1.77(-4.15%)
Apr 29, 2020 40.32 44.69 38.33 42.72 2,590,985 +8.19(+23.72%)
Apr 28, 2020 32.75 34.55 31.42 34.53 1,821,645 +3.60(+11.63%)
Apr 27, 2020 29.38 32.14 28.53 30.93 1,329,182 +2.53(+8.90%)
Apr 24, 2020 29.06 29.32 27.30 28.41 924,832 -0.06(-0.19%)
Apr 23, 2020 29.43 30.60 28.40 28.46 1,100,590 -0.97(-3.29%)
Apr 22, 2020 30.07 30.90 28.85 29.43 1,396,571 +0.08(+0.28%)
Apr 21, 2020 27.45 29.58 27.38 29.35 1,162,789 +1.17(+4.16%)
Apr 20, 2020 29.52 30.75 27.50 28.17 1,463,905 -3.10(-9.91%)
Apr 17, 2020 29.62 31.99 28.77 31.27 1,933,888 +4.35(+16.14%)
Apr 16, 2020 28.22 28.50 26.34 26.93 1,113,937 -1.54(-5.41%)
Apr 15, 2020 27.68 29.06 26.79 28.47 1,148,855 -1.55(-5.16%)
Apr 14, 2020 32.22 33.49 29.53 30.02 1,270,174 -0.33(-1.09%)
Apr 13, 2020 34.41 34.41 28.70 30.35 1,626,895 -2.84(-8.56%)
Apr 09, 2020 32.45 35.99 31.37 33.19 1,984,184 +3.08(+10.23%)
Apr 08, 2020 29.13 31.18 27.72 30.11 1,863,986 +3.36(+12.55%)
Apr 07, 2020 28.48 31.48 26.34 26.75 2,118,364 +0.87(+3.35%)
Apr 06, 2020 20.69 26.20 20.69 25.89 2,451,077 +7.08(+37.62%)
Apr 03, 2020 19.42 20.98 17.46 18.81 1,231,809 -0.56(-2.90%)
Apr 02, 2020 20.77 22.58 18.82 19.37 1,172,114 -1.28(-6.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.