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 (%)
Oct 31, 2023 48.66 49.42 47.82 48.25 300,828 -0.15(-0.30%)
Oct 30, 2023 48.34 48.89 47.71 48.39 181,376 +0.58(+1.21%)
Oct 27, 2023 48.05 48.69 47.30 47.82 138,284 -0.06(-0.12%)
Oct 26, 2023 48.38 48.45 47.45 47.88 155,489 -0.30(-0.63%)
Oct 25, 2023 48.00 48.64 47.66 48.18 151,573 -0.14(-0.28%)
Oct 24, 2023 49.55 49.59 47.94 48.32 170,676 -0.76(-1.56%)
Oct 23, 2023 49.42 50.19 49.06 49.08 206,060 -0.84(-1.69%)
Oct 20, 2023 50.50 50.59 49.67 49.92 220,901 -0.40(-0.80%)
Oct 19, 2023 50.08 51.36 49.91 50.32 277,310 +0.30(+0.61%)
Oct 18, 2023 49.71 50.58 49.29 50.02 225,392 +0.10(+0.20%)
Oct 17, 2023 46.85 49.96 46.54 49.92 329,408 +2.85(+6.05%)
Oct 16, 2023 45.78 47.20 45.55 47.07 174,135 +1.70(+3.75%)
Oct 13, 2023 44.73 45.75 44.59 45.37 159,044 +0.53(+1.18%)
Oct 12, 2023 46.44 46.52 44.41 44.84 287,802 -1.30(-2.82%)
Oct 11, 2023 48.04 48.20 45.19 46.14 383,365 -2.07(-4.28%)
Oct 10, 2023 48.32 48.66 47.85 48.21 230,885 +0.13(+0.26%)
Oct 09, 2023 47.49 48.49 46.98 48.08 172,499 +0.42(+0.88%)
Oct 06, 2023 48.31 48.61 46.10 47.66 282,557 -0.92(-1.89%)
Oct 05, 2023 48.01 48.73 47.65 48.58 264,751 +0.57(+1.18%)
Oct 04, 2023 47.37 48.08 46.61 48.01 215,097 +0.85(+1.81%)
Oct 03, 2023 49.61 50.21 47.15 47.16 251,602 -2.77(-5.55%)
Oct 02, 2023 48.37 50.02 48.14 49.93 415,564 +1.53(+3.15%)
Sep 29, 2023 49.74 49.74 48.13 48.40 222,864 -0.92(-1.87%)
Sep 28, 2023 47.20 49.52 47.20 49.32 252,632 +2.23(+4.74%)
Sep 27, 2023 48.55 49.03 47.03 47.09 205,862 -1.22(-2.53%)
Sep 26, 2023 48.94 49.85 48.32 48.32 248,779 -0.94(-1.91%)
Sep 25, 2023 50.58 49.35 48.99 49.26 255,433 -1.56(-3.06%)
Sep 22, 2023 51.90 52.56 50.79 50.81 200,986 -0.99(-1.91%)
Sep 21, 2023 52.69 53.37 51.79 51.80 278,806 -1.13(-2.13%)
Sep 20, 2023 52.71 53.46 52.55 52.93 228,238 +0.77(+1.48%)
Sep 19, 2023 52.09 52.38 51.50 52.15 271,390 +0.14(+0.26%)
Sep 18, 2023 52.51 52.55 51.95 52.02 203,398 -0.21(-0.39%)
Sep 15, 2023 52.07 52.43 51.54 52.22 492,349 -0.09(-0.17%)
Sep 14, 2023 51.32 52.46 51.26 52.31 216,769 +1.52(+3.00%)
Sep 13, 2023 51.58 51.78 50.66 50.79 228,192 -0.71(-1.37%)
Sep 12, 2023 51.32 51.79 50.46 51.49 290,485 +0.57(+1.12%)
Sep 11, 2023 51.06 51.17 49.84 50.92 316,655 +0.00(+0.00%)
Sep 08, 2023 52.06 52.20 50.68 50.92 163,457 -1.20(-2.31%)
Sep 07, 2023 51.44 52.17 51.22 52.12 214,530 +0.53(+1.03%)
Sep 06, 2023 52.12 52.62 51.55 51.59 222,784 -0.37(-0.71%)
Sep 05, 2023 53.49 53.67 51.78 51.96 346,550 -1.19(-2.24%)
Sep 01, 2023 53.49 54.10 52.78 53.15 177,825 +0.04(+0.07%)
Aug 31, 2023 53.79 54.14 53.00 53.11 204,565 -0.79(-1.46%)
Aug 30, 2023 53.73 54.46 53.35 53.90 193,034 +0.12(+0.22%)
Aug 29, 2023 54.52 54.78 53.49 53.78 257,916 -0.91(-1.67%)
Aug 28, 2023 53.25 55.20 53.25 54.69 334,514 +1.56(+2.94%)
Aug 25, 2023 53.77 53.83 52.92 53.13 273,862 -0.48(-0.90%)
Aug 24, 2023 52.65 54.03 52.38 53.62 285,090 +0.90(+1.71%)
Aug 23, 2023 53.28 54.03 52.52 52.72 259,636 -0.56(-1.06%)
Aug 22, 2023 52.58 53.40 52.07 53.28 190,167 +0.95(+1.82%)
Aug 21, 2023 52.65 53.02 51.89 52.33 229,970 -0.41(-0.77%)
Aug 18, 2023 52.58 53.39 52.56 52.74 164,900 +0.02(+0.04%)
Aug 17, 2023 52.75 53.06 52.23 52.72 189,387 -0.03(-0.06%)
Aug 16, 2023 53.97 54.27 52.70 52.75 303,406 -1.37(-2.53%)
Aug 15, 2023 54.58 54.78 53.97 54.11 195,587 -0.76(-1.38%)
Aug 14, 2023 54.98 54.98 53.96 54.87 224,356 -0.36(-0.65%)
Aug 11, 2023 54.90 55.30 54.25 55.23 317,360 +0.27(+0.49%)
Aug 10, 2023 56.61 56.73 54.78 54.96 290,294 -1.56(-2.76%)
Aug 09, 2023 56.03 56.87 56.03 56.52 155,880 +0.19(+0.34%)
Aug 08, 2023 56.20 56.59 55.75 56.32 210,007 -0.48(-0.84%)
Aug 07, 2023 55.82 57.05 55.79 56.80 293,176 +1.29(+2.32%)
Aug 04, 2023 55.91 56.62 55.28 55.51 239,821 -0.39(-0.69%)
Aug 03, 2023 56.86 58.11 55.68 55.90 457,939 -1.12(-1.96%)
Aug 02, 2023 56.25 57.54 55.69 57.01 334,098 +0.16(+0.27%)
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.