Skip to main content

Dine Brands Global, Inc. (NY: DIN )

36.75 +0.36 (+0.99%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 59.19 60.66 58.43 60.35 227,709 -0.06(-0.11%)
Jun 29, 2022 60.60 61.13 58.56 60.42 184,299 -0.80(-1.30%)
Jun 28, 2022 63.11 65.29 61.13 61.22 353,537 -1.81(-2.87%)
Jun 27, 2022 63.33 63.82 62.05 63.03 245,388 +0.23(+0.37%)
Jun 24, 2022 59.76 62.90 59.40 62.79 367,157 +3.34(+5.62%)
Jun 23, 2022 58.81 59.75 56.84 59.45 304,466 +0.96(+1.65%)
Jun 22, 2022 58.04 59.48 57.60 58.49 286,265 -0.20(-0.35%)
Jun 21, 2022 63.60 63.99 58.64 58.69 255,881 -3.56(-5.72%)
Jun 17, 2022 60.05 62.42 60.05 62.26 355,665 +2.62(+4.40%)
Jun 16, 2022 61.71 61.78 58.97 59.63 308,150 -3.92(-6.17%)
Jun 15, 2022 62.89 64.57 62.72 63.55 267,676 +1.43(+2.30%)
Jun 14, 2022 62.77 63.87 61.90 62.13 223,530 -0.93(-1.47%)
Jun 13, 2022 62.75 63.88 61.81 63.06 367,613 -2.93(-4.44%)
Jun 10, 2022 67.15 68.04 65.73 65.98 178,993 -2.56(-3.73%)
Jun 09, 2022 68.11 69.02 67.06 68.54 137,466 -0.26(-0.37%)
Jun 08, 2022 68.21 69.28 68.04 68.80 103,159 +0.23(+0.34%)
Jun 07, 2022 68.17 69.45 67.68 68.57 150,434 -0.60(-0.87%)
Jun 06, 2022 68.54 69.72 67.20 69.17 251,028 +0.95(+1.39%)
Jun 03, 2022 68.36 69.10 67.47 68.22 126,796 -0.97(-1.40%)
Jun 02, 2022 69.04 69.54 67.82 69.19 151,957 +0.98(+1.43%)
Jun 01, 2022 68.04 68.99 66.38 68.21 216,837 +0.56(+0.83%)
May 31, 2022 69.13 69.39 67.49 67.65 266,842 -2.38(-3.40%)
May 27, 2022 70.28 71.47 69.16 70.03 191,822 +0.72(+1.04%)
May 26, 2022 65.86 69.88 65.86 69.32 360,757 +4.25(+6.54%)
May 25, 2022 60.99 65.91 60.84 65.06 411,503 +3.44(+5.59%)
May 24, 2022 62.30 62.30 59.67 61.62 372,825 -1.50(-2.38%)
May 23, 2022 62.61 63.70 60.34 63.12 303,403 +1.23(+1.99%)
May 20, 2022 64.05 64.24 61.12 61.89 311,306 -0.90(-1.44%)
May 19, 2022 61.84 63.66 60.85 62.79 293,791 +0.14(+0.22%)
May 18, 2022 64.47 64.90 61.99 62.65 394,882 -2.98(-4.54%)
May 17, 2022 65.47 67.34 65.12 65.63 395,298 +1.28(+1.99%)
May 16, 2022 68.99 69.75 64.24 64.35 453,381 -5.21(-7.49%)
May 13, 2022 68.38 70.41 68.38 69.56 306,528 +2.30(+3.42%)
May 12, 2022 61.95 67.48 61.95 67.26 494,840 +5.31(+8.57%)
May 11, 2022 65.85 66.67 61.48 61.95 473,428 -4.22(-6.37%)
May 10, 2022 64.44 66.73 63.52 66.17 318,173 +2.67(+4.20%)
May 09, 2022 66.89 68.20 63.23 63.50 416,490 -4.85(-7.10%)
May 06, 2022 64.58 68.51 64.07 68.35 332,666 +3.29(+5.05%)
May 05, 2022 65.28 66.47 64.10 65.06 237,816 -2.49(-3.69%)
May 04, 2022 68.16 68.20 64.21 67.56 408,158 -0.20(-0.30%)
May 03, 2022 68.65 69.60 65.98 67.76 236,431 -0.91(-1.33%)
May 02, 2022 65.51 68.95 65.51 68.67 357,753 +2.68(+4.06%)
Apr 29, 2022 67.68 68.54 65.76 65.99 122,698 -2.09(-3.07%)
Apr 28, 2022 67.53 69.04 66.32 68.08 120,091 +1.41(+2.11%)
Apr 27, 2022 66.73 67.75 65.86 66.67 130,520 -0.01(-0.01%)
Apr 26, 2022 70.11 70.11 66.00 66.68 171,781 -4.47(-6.29%)
Apr 25, 2022 68.70 71.20 68.58 71.16 168,933 +1.73(+2.49%)
Apr 22, 2022 70.93 71.25 68.68 69.43 189,700 -1.82(-2.56%)
Apr 21, 2022 71.75 72.17 70.86 71.25 125,210 +0.92(+1.31%)
Apr 20, 2022 70.06 70.92 69.19 70.33 116,442 +1.22(+1.76%)
Apr 19, 2022 67.77 70.17 67.77 69.11 199,876 +1.45(+2.15%)
Apr 18, 2022 67.32 68.79 66.82 67.66 169,360 -0.23(-0.34%)
Apr 14, 2022 68.49 69.02 67.64 67.89 174,133 -0.33(-0.49%)
Apr 13, 2022 65.79 68.86 65.48 68.22 196,161 +3.02(+4.63%)
Apr 12, 2022 65.67 67.41 65.10 65.20 239,545 +0.32(+0.50%)
Apr 11, 2022 65.28 66.85 64.80 64.88 265,797 -0.63(-0.96%)
Apr 08, 2022 65.23 66.40 64.03 65.51 204,174 -0.08(-0.13%)
Apr 07, 2022 66.15 66.62 63.79 65.59 160,387 -0.64(-0.97%)
Apr 06, 2022 67.23 67.23 64.69 66.23 231,913 -1.91(-2.80%)
Apr 05, 2022 70.22 70.31 67.80 68.14 172,457 -2.18(-3.10%)
Apr 04, 2022 69.33 70.75 68.39 70.32 251,340 +0.74(+1.06%)
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.