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 (%)
Jul 31, 2023 57.57 59.13 57.10 58.49 249,849 +1.22(+2.13%)
Jul 28, 2023 58.40 58.76 57.24 57.26 151,842 -0.63(-1.09%)
Jul 27, 2023 57.91 58.68 57.69 57.89 206,666 +0.35(+0.61%)
Jul 26, 2023 57.41 58.09 57.31 57.54 212,335 +0.19(+0.34%)
Jul 25, 2023 57.93 58.25 57.17 57.35 177,958 -0.69(-1.19%)
Jul 24, 2023 57.61 58.45 57.23 58.04 174,912 +0.32(+0.55%)
Jul 21, 2023 58.10 58.34 57.17 57.72 207,227 +0.14(+0.24%)
Jul 20, 2023 58.31 58.44 57.55 57.58 203,636 -0.35(-0.60%)
Jul 19, 2023 56.97 58.17 56.83 57.93 167,373 +0.58(+1.01%)
Jul 18, 2023 55.75 58.00 55.75 57.35 172,923 +0.32(+0.56%)
Jul 17, 2023 57.30 58.24 56.67 57.03 195,862 -0.50(-0.88%)
Jul 14, 2023 57.87 58.17 57.11 57.53 237,433 -0.52(-0.90%)
Jul 13, 2023 57.59 58.48 57.31 58.06 136,897 +0.56(+0.98%)
Jul 12, 2023 58.11 58.28 57.32 57.50 210,717 +0.48(+0.85%)
Jul 11, 2023 56.97 57.76 56.77 57.01 159,781 +0.33(+0.58%)
Jul 10, 2023 55.56 57.35 55.56 56.68 178,682 +0.89(+1.60%)
Jul 07, 2023 55.33 56.37 55.31 55.79 203,774 +0.60(+1.09%)
Jul 06, 2023 54.55 55.37 54.30 55.19 181,953 +0.16(+0.30%)
Jul 05, 2023 56.75 56.75 54.63 55.02 221,121 -1.98(-3.47%)
Jul 03, 2023 56.35 57.87 56.26 57.00 142,837 +0.74(+1.31%)
Jun 30, 2023 57.69 57.75 56.08 56.26 225,167 -1.04(-1.81%)
Jun 29, 2023 55.74 57.37 55.74 57.30 202,322 +1.53(+2.75%)
Jun 28, 2023 56.66 56.66 55.10 55.77 256,340 -0.97(-1.71%)
Jun 27, 2023 56.24 57.22 56.01 56.74 177,428 +0.61(+1.09%)
Jun 26, 2023 55.74 56.81 55.53 56.13 163,309 +0.30(+0.54%)
Jun 23, 2023 56.64 57.79 55.35 55.83 433,596 -1.42(-2.47%)
Jun 22, 2023 57.80 58.13 56.35 57.24 225,794 -0.58(-1.01%)
Jun 21, 2023 57.24 58.42 56.82 57.83 264,699 +0.39(+0.68%)
Jun 20, 2023 57.28 57.95 56.66 57.44 297,726 -0.18(-0.32%)
Jun 16, 2023 58.99 58.99 57.29 57.62 518,465 -0.64(-1.10%)
Jun 15, 2023 58.67 58.73 57.78 58.26 353,377 -2.46(-4.05%)
May 08, 2023 63.00 63.00 60.20 60.72 334,631 -1.58(-2.53%)
May 05, 2023 63.46 63.67 60.44 62.30 308,587 -0.33(-0.52%)
May 04, 2023 61.54 63.25 60.37 62.63 382,578 +0.42(+0.68%)
May 03, 2023 63.84 67.03 61.82 62.20 787,660 +1.29(+2.11%)
May 02, 2023 61.31 61.42 59.44 60.92 630,000 -0.29(-0.47%)
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.