Skip to main content

Dine Brands Global, Inc. (NY: DIN )

38.04 +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 38.73 39.21 37.82 38.03 728,804 -0.53(-1.37%)
Jun 20, 2024 37.27 38.94 37.11 38.56 367,989 +1.49(+4.02%)
Jun 18, 2024 36.85 37.12 36.54 37.07 411,854 +0.28(+0.75%)
Jun 17, 2024 36.69 36.80 35.44 36.79 558,131 +0.16(+0.43%)
Jun 14, 2024 36.95 37.06 36.43 36.64 458,801 -0.68(-1.82%)
Jun 13, 2024 35.64 37.45 35.57 37.32 628,443 +1.47(+4.10%)
Jun 12, 2024 36.71 37.21 35.82 35.85 344,959 -0.16(-0.44%)
Jun 11, 2024 35.56 36.11 34.98 36.00 501,900 +0.12(+0.33%)
Jun 10, 2024 37.00 37.00 35.82 35.89 582,231 -1.32(-3.55%)
Jun 07, 2024 38.11 38.28 36.89 37.21 479,335 -1.30(-3.38%)
Jun 06, 2024 37.94 38.51 37.77 38.51 304,011 +0.62(+1.64%)
Jun 05, 2024 38.70 38.70 37.53 37.89 347,015 -0.81(-2.09%)
Jun 04, 2024 39.33 39.67 38.63 38.70 294,289 -0.88(-2.22%)
Jun 03, 2024 38.96 40.20 38.62 39.58 529,351 +0.66(+1.70%)
May 31, 2024 37.61 39.03 37.34 38.91 534,160 +1.57(+4.20%)
May 30, 2024 37.59 37.72 36.91 37.35 372,861 +0.22(+0.58%)
May 29, 2024 37.10 37.28 36.69 37.13 396,454 -0.65(-1.72%)
May 28, 2024 38.67 39.18 37.55 37.78 388,627 -0.89(-2.30%)
May 24, 2024 38.70 39.20 38.26 38.67 326,242 +0.16(+0.41%)
May 23, 2024 39.81 39.81 38.31 38.51 502,938 -1.39(-3.49%)
May 22, 2024 40.84 41.11 39.65 39.90 348,533 -1.09(-2.65%)
May 21, 2024 42.12 42.49 40.96 40.99 276,938 -1.22(-2.90%)
May 20, 2024 42.91 43.03 42.12 42.21 297,310 -0.76(-1.77%)
May 17, 2024 44.61 44.77 42.93 42.97 414,034 -1.91(-4.26%)
May 16, 2024 43.90 45.07 43.65 44.88 308,472 +1.09(+2.48%)
May 15, 2024 44.85 44.96 43.65 43.80 356,870 -0.59(-1.33%)
May 14, 2024 43.98 44.92 43.67 44.39 375,937 +1.06(+2.44%)
May 13, 2024 43.50 44.28 43.28 43.33 279,193 +0.14(+0.32%)
May 10, 2024 42.78 43.23 42.52 43.20 285,766 +0.73(+1.72%)
May 09, 2024 42.90 43.05 41.77 42.47 499,558 -0.50(-1.17%)
May 08, 2024 41.89 43.63 41.20 42.97 610,652 -0.02(-0.05%)
May 07, 2024 43.84 44.25 42.87 42.99 507,809 -0.90(-2.05%)
May 06, 2024 43.43 44.88 43.43 43.89 361,830 +0.65(+1.51%)
May 03, 2024 43.69 44.47 43.15 43.24 332,609 +0.16(+0.37%)
May 02, 2024 43.07 43.28 42.47 43.08 241,525 +0.47(+1.11%)
May 01, 2024 43.31 43.56 42.44 42.60 266,468 -0.90(-2.06%)
Apr 30, 2024 43.40 44.72 43.12 43.50 348,343 -0.49(-1.12%)
Apr 29, 2024 44.87 44.95 43.58 43.99 338,676 -0.56(-1.26%)
Apr 26, 2024 44.92 45.38 44.38 44.56 263,460 -0.50(-1.12%)
Apr 25, 2024 44.28 45.63 44.01 45.06 329,830 +0.38(+0.86%)
Apr 24, 2024 44.35 44.93 44.28 44.68 336,019 +0.14(+0.31%)
Apr 23, 2024 43.75 44.61 43.66 44.54 253,204 +0.92(+2.10%)
Apr 22, 2024 42.85 43.74 42.64 43.62 277,808 +0.86(+2.01%)
Apr 19, 2024 42.01 42.90 42.01 42.76 304,838 +0.51(+1.21%)
Apr 18, 2024 42.05 42.77 41.72 42.25 288,010 +0.39(+0.94%)
Apr 17, 2024 43.19 43.37 41.83 41.85 289,009 -0.95(-2.21%)
Apr 16, 2024 42.51 43.12 41.87 42.80 329,333 +0.06(+0.14%)
Apr 15, 2024 42.42 43.05 42.04 42.74 319,406 +0.50(+1.19%)
Apr 12, 2024 42.85 43.01 42.03 42.24 229,428 -0.68(-1.59%)
Apr 11, 2024 43.12 43.27 42.51 42.92 260,366 +0.00(+0.00%)
Apr 10, 2024 42.91 43.05 42.12 42.92 309,192 -0.82(-1.87%)
Apr 09, 2024 43.56 44.08 43.32 43.74 298,456 -0.03(-0.07%)
Apr 08, 2024 42.83 43.89 42.83 43.77 337,024 +1.13(+2.66%)
Apr 05, 2024 43.40 43.66 42.50 42.63 508,305 -0.86(-1.97%)
Apr 04, 2024 44.70 45.45 43.42 43.49 339,556 -0.92(-2.07%)
Apr 03, 2024 44.39 44.96 44.39 44.41 284,530 -0.13(-0.29%)
Apr 02, 2024 45.40 45.65 44.27 44.54 289,240 -1.17(-2.57%)
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.