Skip to main content

Dine Brands Global, Inc. (NY: DIN )

30.79 +0.74 (+2.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 60.22 61.95 60.22 61.58 314,652 +1.41(+2.35%)
Apr 27, 2023 59.90 60.17 58.95 60.16 412,042 +1.06(+1.80%)
Apr 26, 2023 59.75 60.53 59.00 59.10 277,162 -0.30(-0.51%)
Apr 25, 2023 60.62 60.72 58.94 59.41 246,364 -1.63(-2.67%)
Apr 24, 2023 61.74 61.84 60.46 61.04 262,066 -0.87(-1.41%)
Apr 21, 2023 62.44 63.07 61.86 61.91 233,306 -0.32(-0.52%)
Apr 20, 2023 62.07 62.59 61.64 62.23 147,283 -0.12(-0.20%)
Apr 19, 2023 62.18 62.83 61.83 62.36 142,943 -0.09(-0.14%)
Apr 18, 2023 63.24 63.84 62.02 62.44 203,255 -0.29(-0.47%)
Apr 17, 2023 64.12 64.39 62.19 62.73 240,926 -1.59(-2.48%)
Apr 14, 2023 64.78 65.73 63.78 64.33 148,017 -0.44(-0.67%)
Apr 13, 2023 64.35 65.17 63.92 64.76 167,016 +0.99(+1.55%)
Apr 12, 2023 66.69 66.69 63.62 63.78 268,647 -2.45(-3.69%)
Apr 11, 2023 65.65 66.59 65.36 66.22 181,056 +0.87(+1.34%)
Apr 10, 2023 64.19 66.10 64.19 65.35 238,533 +0.68(+1.06%)
Apr 06, 2023 64.54 65.27 63.99 64.67 204,504 +0.56(+0.87%)
Apr 05, 2023 64.35 64.48 63.54 64.11 228,497 -0.59(-0.91%)
Apr 04, 2023 65.25 65.25 62.95 64.70 341,589 -0.28(-0.44%)
Apr 03, 2023 64.27 65.18 63.86 64.98 312,346 +0.83(+1.30%)
Mar 31, 2023 63.46 64.89 62.96 64.15 322,482 +1.36(+2.16%)
Mar 30, 2023 63.22 63.68 62.62 62.79 223,657 +0.01(+0.01%)
Mar 29, 2023 63.33 63.33 62.20 62.78 194,279 +0.11(+0.18%)
Mar 28, 2023 62.18 63.24 62.09 62.67 150,704 +0.27(+0.43%)
Mar 27, 2023 63.93 64.17 62.34 62.40 232,350 -0.66(-1.05%)
Mar 24, 2023 62.96 63.54 62.27 63.07 213,305 -0.41(-0.64%)
Mar 23, 2023 64.50 65.35 62.22 63.47 288,887 -0.63(-0.98%)
Mar 22, 2023 64.91 65.76 64.06 64.10 202,564 -0.90(-1.39%)
Mar 21, 2023 65.00 65.95 64.79 65.00 277,467 +1.26(+1.98%)
Mar 20, 2023 62.50 63.88 62.44 63.74 314,138 +1.62(+2.61%)
Mar 17, 2023 62.35 62.81 61.24 62.12 447,882 -0.65(-1.04%)
Mar 16, 2023 60.22 63.38 60.00 62.77 359,638 +1.91(+3.14%)
Mar 15, 2023 60.58 61.42 60.16 60.86 403,798 -1.19(-1.91%)
Mar 14, 2023 64.22 65.45 61.22 62.05 474,707 -0.37(-0.59%)
Mar 13, 2023 62.71 63.04 61.30 62.42 393,054 -1.48(-2.31%)
Mar 10, 2023 65.19 65.99 63.54 63.89 303,907 -1.50(-2.29%)
Mar 09, 2023 68.18 68.18 65.20 65.39 369,074 -2.53(-3.73%)
Mar 08, 2023 67.92 67.98 66.62 67.92 292,935 +0.21(+0.31%)
Mar 07, 2023 69.43 69.87 67.55 67.71 402,488 -1.68(-2.43%)
Mar 06, 2023 70.58 70.84 68.72 69.40 365,993 -1.13(-1.60%)
Mar 03, 2023 70.04 71.02 69.11 70.53 361,463 +0.45(+0.64%)
Mar 02, 2023 67.85 70.73 67.41 70.08 366,037 +2.10(+3.09%)
Mar 01, 2023 69.80 70.95 67.10 67.98 656,784 -4.18(-5.79%)
Feb 28, 2023 72.35 73.06 70.99 72.16 421,747 -0.19(-0.26%)
Feb 27, 2023 74.00 74.34 72.19 72.34 287,739 -1.08(-1.47%)
Feb 24, 2023 74.06 74.89 72.95 73.43 341,756 -1.31(-1.75%)
Feb 23, 2023 76.27 76.46 73.88 74.73 232,593 -1.45(-1.90%)
Feb 22, 2023 74.30 76.28 74.09 76.18 216,209 +2.05(+2.77%)
Feb 21, 2023 75.58 76.87 74.01 74.13 298,379 -2.53(-3.30%)
Feb 17, 2023 77.26 77.40 75.72 76.66 437,145 -0.52(-0.67%)
Feb 16, 2023 74.57 77.58 74.57 77.18 289,377 +1.76(+2.33%)
Feb 15, 2023 73.43 75.70 73.43 75.42 343,279 +1.53(+2.08%)
Feb 14, 2023 73.11 74.36 72.63 73.89 256,249 +0.72(+0.98%)
Feb 13, 2023 72.20 73.42 71.77 73.17 218,427 +0.90(+1.25%)
Feb 10, 2023 72.46 72.98 71.76 72.27 148,462 -0.68(-0.93%)
Feb 09, 2023 75.33 75.85 72.84 72.95 237,809 -1.54(-2.07%)
Feb 08, 2023 75.77 76.58 74.25 74.49 201,123 -2.03(-2.66%)
Feb 07, 2023 75.08 76.69 74.37 76.52 202,983 +0.88(+1.16%)
Feb 06, 2023 75.67 75.93 75.12 75.65 177,295 -0.09(-0.12%)
Feb 03, 2023 75.24 76.59 75.24 75.74 264,795 -0.23(-0.30%)
Feb 02, 2023 72.64 76.42 72.64 75.97 347,248 +3.73(+5.16%)
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.