Skip to main content

Dine Brands Global, Inc. (NY: DIN )

38.70 +1.63 (+4.41%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 27.48 27.72 27.39 27.54 141,709 +0.12(+0.44%)
Jan 28, 2005 27.73 27.77 27.20 27.42 234,876 -0.37(-1.33%)
Jan 27, 2005 28.17 28.17 27.68 27.79 159,716 -0.38(-1.34%)
Jan 26, 2005 28.02 28.20 27.53 28.17 185,396 +0.15(+0.55%)
Jan 25, 2005 27.98 28.16 27.87 28.02 204,656 +0.19(+0.69%)
Jan 24, 2005 27.46 27.86 27.46 27.83 182,264 +0.36(+1.33%)
Jan 21, 2005 27.71 27.76 27.43 27.46 173,965 -0.25(-0.90%)
Jan 20, 2005 27.57 27.87 27.47 27.71 254,763 +0.09(+0.32%)
Jan 19, 2005 27.54 27.74 27.38 27.62 170,050 +0.01(+0.02%)
Jan 18, 2005 26.60 27.72 26.47 27.61 309,411 +0.95(+3.57%)
Jan 14, 2005 26.18 26.73 26.17 26.66 250,222 +0.50(+1.90%)
Jan 13, 2005 25.99 26.29 25.69 26.16 247,716 +0.13(+0.52%)
Jan 12, 2005 25.86 26.07 25.51 26.03 136,228 +0.09(+0.34%)
Jan 11, 2005 25.81 25.96 25.70 25.94 119,160 +0.09(+0.35%)
Jan 10, 2005 25.48 26.10 25.48 25.85 149,381 +0.37(+1.45%)
Jan 07, 2005 26.00 26.12 25.48 25.48 159,246 -0.46(-1.77%)
Jan 06, 2005 25.72 26.17 25.55 25.94 108,043 +0.16(+0.62%)
Jan 05, 2005 25.80 26.15 25.55 25.78 160,812 -0.11(-0.44%)
Jan 04, 2005 26.17 26.25 25.74 25.90 122,135 -0.27(-1.05%)
Jan 03, 2005 26.74 26.84 26.12 26.17 133,253 -0.58(-2.17%)
Dec 31, 2004 26.82 26.94 26.61 26.75 51,203 -0.14(-0.52%)
Dec 30, 2004 26.82 27.08 26.79 26.89 56,370 +0.01(+0.02%)
Dec 29, 2004 26.98 27.00 26.82 26.89 39,146 -0.15(-0.54%)
Dec 28, 2004 26.45 27.11 26.45 27.03 56,683 +0.59(+2.22%)
Dec 27, 2004 26.85 26.85 26.38 26.45 37,580 -0.36(-1.33%)
Dec 23, 2004 26.89 26.96 26.77 26.80 34,135 -0.14(-0.52%)
Dec 22, 2004 26.63 26.98 26.63 26.94 78,762 +0.15(+0.57%)
Dec 21, 2004 26.76 26.99 26.55 26.79 216,399 -0.03(-0.12%)
Dec 20, 2004 25.95 26.85 25.95 26.82 180,072 +0.93(+3.58%)
Dec 17, 2004 26.57 26.75 25.90 25.90 314,891 -0.68(-2.55%)
Dec 16, 2004 27.15 27.17 26.34 26.57 104,128 -0.64(-2.35%)
Dec 15, 2004 27.40 27.40 27.01 27.21 95,829 -0.25(-0.91%)
Dec 14, 2004 26.61 27.47 26.60 27.46 165,509 +0.91(+3.44%)
Dec 13, 2004 26.39 26.60 26.18 26.55 74,534 +0.25(+0.95%)
Dec 10, 2004 26.39 26.39 26.17 26.30 54,334 -0.16(-0.60%)
Dec 09, 2004 26.67 26.69 26.28 26.46 88,626 -0.27(-1.03%)
Dec 08, 2004 25.99 26.74 25.99 26.73 107,573 +0.74(+2.85%)
Dec 07, 2004 26.96 26.96 25.87 25.99 216,086 -0.93(-3.44%)
Dec 06, 2004 27.11 27.12 26.85 26.92 62,320 -0.23(-0.85%)
Dec 03, 2004 27.43 27.43 27.10 27.15 57,936 -0.33(-1.19%)
Dec 02, 2004 27.51 27.72 27.40 27.47 80,641 -0.10(-0.35%)
Dec 01, 2004 27.00 27.57 27.00 27.57 105,381 +0.51(+1.89%)
Nov 30, 2004 27.00 27.24 26.94 27.06 119,787 +0.01(+0.02%)
Nov 29, 2004 26.88 27.26 26.73 27.05 154,705 +0.17(+0.64%)
Nov 26, 2004 26.85 27.14 26.80 26.88 24,896 -0.04(-0.14%)
Nov 24, 2004 26.79 27.16 26.79 26.92 86,121 +0.16(+0.60%)
Nov 23, 2004 26.79 26.91 26.32 26.76 176,314 -0.03(-0.12%)
Nov 22, 2004 26.06 26.79 26.06 26.79 67,644 +0.77(+2.94%)
Nov 19, 2004 26.35 26.39 26.02 26.02 52,299 -0.32(-1.21%)
Nov 18, 2004 26.78 26.82 26.34 26.34 131,687 -0.50(-1.88%)
Nov 17, 2004 26.92 27.26 26.78 26.85 83,772 +0.01(+0.02%)
Nov 16, 2004 26.94 26.95 26.71 26.84 79,544 -0.07(-0.26%)
Nov 15, 2004 26.91 26.97 26.71 26.91 107,886 +0.08(+0.29%)
Nov 12, 2004 26.92 26.96 26.48 26.84 91,915 -0.21(-0.78%)
Nov 11, 2004 26.69 27.19 26.62 27.05 172,399 +0.43(+1.63%)
Nov 10, 2004 26.18 26.98 26.18 26.61 342,607 +0.53(+2.03%)
Nov 09, 2004 25.19 26.09 25.19 26.08 297,823 +0.83(+3.29%)
Nov 08, 2004 25.42 25.55 25.23 25.25 86,904 -0.20(-0.78%)
Nov 05, 2004 25.42 25.54 25.39 25.45 132,470 -0.03(-0.13%)
Nov 04, 2004 24.86 25.48 24.86 25.48 125,737 +0.57(+2.31%)
Nov 03, 2004 24.66 25.04 24.66 24.91 138,577 +0.38(+1.54%)
Nov 02, 2004 24.84 25.16 24.47 24.53 124,484 -0.38(-1.51%)
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.