Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	31.90	32.52	31.47	31.64	693,194	+0.08(+0.25%)
Sep 26, 2024	30.82	31.87	30.71	31.56	679,494	+1.22(+4.02%)
Sep 25, 2024	30.53	30.65	30.03	30.34	551,283	-0.20(-0.65%)
Sep 24, 2024	29.90	31.28	29.80	30.54	877,457	+0.86(+2.90%)
Sep 23, 2024	29.92	30.08	29.21	29.68	845,823	+0.07(+0.24%)
Sep 20, 2024	30.15	30.44	29.49	29.61	3,653,149	-1.18(-3.83%)
Sep 19, 2024	31.01	31.54	30.50	30.79	987,701	+0.74(+2.46%)
Sep 18, 2024	30.00	31.14	29.89	30.05	692,722	+0.04(+0.13%)
Sep 17, 2024	30.65	30.96	29.64	30.01	718,968	-0.18(-0.60%)
Sep 16, 2024	30.63	31.18	29.77	30.19	689,741	-0.25(-0.82%)
Sep 13, 2024	29.84	30.47	29.37	30.44	499,459	+1.30(+4.46%)
Sep 12, 2024	29.17	29.51	28.64	29.14	541,383	+0.17(+0.59%)
Sep 11, 2024	28.79	29.01	28.25	28.97	450,149	+0.10(+0.35%)
Sep 10, 2024	29.04	29.09	28.51	28.87	450,216	-0.22(-0.76%)
Sep 09, 2024	29.77	30.44	28.41	29.09	1,033,707	-1.66(-5.40%)
Sep 06, 2024	30.50	31.43	30.50	30.75	465,303	+0.26(+0.85%)
Sep 05, 2024	31.90	31.99	30.40	30.49	393,395	-1.13(-3.57%)
Sep 04, 2024	30.11	31.65	30.10	31.62	454,666	+1.42(+4.70%)
Sep 03, 2024	31.41	31.68	29.86	30.20	484,100	-1.42(-4.49%)
Aug 30, 2024	31.96	32.15	31.30	31.62	547,824	-0.25(-0.78%)
Aug 29, 2024	32.82	32.96	31.86	31.87	376,878	-0.64(-1.97%)
Aug 28, 2024	31.69	32.65	31.55	32.51	446,680	+0.67(+2.10%)
Aug 27, 2024	31.84	32.06	31.23	31.84	299,903	-0.08(-0.25%)
Aug 26, 2024	33.09	33.30	31.68	31.92	453,158	-0.95(-2.89%)
Aug 23, 2024	32.48	33.62	32.25	32.87	400,978	+0.71(+2.21%)
Aug 22, 2024	32.81	33.21	32.13	32.16	304,661	-0.73(-2.22%)
Aug 21, 2024	33.31	33.63	32.77	32.89	355,211	-0.27(-0.81%)
Aug 20, 2024	32.37	33.38	32.36	33.16	347,340	+0.59(+1.81%)
Aug 19, 2024	32.39	32.69	32.24	32.57	357,604	+0.20(+0.62%)
Aug 16, 2024	32.25	32.84	32.22	32.37	334,954	+0.14(+0.43%)
Aug 15, 2024	31.19	33.07	31.19	32.23	398,589	+1.80(+5.92%)
Aug 14, 2024	31.00	31.00	29.96	30.43	455,285	-0.57(-1.84%)
Aug 13, 2024	30.10	31.34	29.90	31.00	514,744	+1.34(+4.52%)
Aug 12, 2024	30.18	30.31	29.61	29.66	558,434	-0.44(-1.46%)
Aug 09, 2024	29.85	30.27	29.25	30.10	669,101	+0.35(+1.18%)
Aug 08, 2024	30.29	31.33	29.60	29.75	931,330	-0.69(-2.27%)
Aug 07, 2024	32.49	33.82	30.01	30.44	1,273,952	-1.47(-4.61%)
Aug 06, 2024	31.64	32.44	31.30	31.91	660,573	+0.32(+1.01%)
Aug 05, 2024	31.20	31.83	30.65	31.59	575,092	-0.98(-3.01%)
Aug 02, 2024	33.43	33.43	31.81	32.57	553,526	-1.37(-4.04%)
Aug 01, 2024	35.85	35.99	33.47	33.94	549,023	-1.90(-5.30%)
Jul 31, 2024	35.45	36.99	34.53	35.84	473,610	+0.36(+1.01%)
Jul 30, 2024	34.65	35.50	34.65	35.48	625,638	+0.67(+1.92%)
Jul 29, 2024	34.40	34.87	34.06	34.81	358,150	+0.35(+1.02%)
Jul 26, 2024	34.77	35.19	34.23	34.46	347,527	+0.22(+0.64%)
Jul 25, 2024	33.50	34.70	33.11	34.24	351,929	+0.87(+2.61%)
Jul 24, 2024	35.01	35.01	33.35	33.37	411,945	-1.92(-5.44%)
Jul 23, 2024	35.71	36.19	35.23	35.29	350,468	-0.92(-2.54%)
Jul 22, 2024	35.43	36.35	34.62	36.21	362,269	+0.78(+2.20%)
Jul 19, 2024	36.18	36.18	34.79	35.43	532,014	-0.59(-1.64%)
Jul 18, 2024	36.20	36.95	35.90	36.02	636,752	-0.88(-2.38%)
Jul 17, 2024	35.73	37.34	35.73	36.90	554,132	+1.00(+2.79%)
Jul 16, 2024	34.40	36.05	34.23	35.90	426,739	+1.56(+4.54%)
Jul 15, 2024	34.20	35.09	33.89	34.34	585,623	+0.37(+1.09%)
Jul 12, 2024	33.84	34.22	33.34	33.97	479,744	+0.65(+1.95%)
Jul 11, 2024	31.94	34.08	31.94	33.32	533,383	+1.66(+5.24%)
Jul 10, 2024	31.54	32.18	31.24	31.66	419,565	+0.23(+0.73%)
Jul 09, 2024	32.18	32.66	31.25	31.43	583,196	-0.75(-2.33%)
Jul 08, 2024	33.59	33.85	32.16	32.18	574,554	-0.94(-2.84%)
Jul 05, 2024	34.16	34.42	33.04	33.12	501,314	-1.02(-2.99%)
Jul 03, 2024	34.62	34.84	34.00	34.14	224,024	-0.36(-1.04%)
Jul 02, 2024	34.75	35.11	34.40	34.50	326,833	-0.21(-0.61%)
Jul 01, 2024	36.27	36.27	34.52	34.71	403,188	-1.49(-4.12%)
Jun 28, 2024	36.47	36.62	35.57	36.20	959,721	+0.01(+0.03%)
Jun 27, 2024	36.74	36.74	35.57	36.19	521,237	-0.56(-1.52%)
Jun 26, 2024	36.03	36.99	35.87	36.75	388,568	+0.36(+0.99%)
Jun 25, 2024	37.99	38.10	36.38	36.39	475,285	-1.61(-4.24%)
Jun 24, 2024	38.14	38.68	37.61	38.00	344,024	-0.03(-0.08%)
Jun 21, 2024	38.73	39.21	37.82	38.03	728,804	-0.53(-1.37%)
Jun 20, 2024	37.27	38.94	37.11	38.56	367,989	+1.49(+4.02%)
Jun 18, 2024	36.85	37.12	36.54	37.07	411,854	+0.28(+0.75%)
Jun 17, 2024	36.69	36.80	35.44	36.79	558,131	+0.16(+0.43%)
Jun 14, 2024	36.95	37.06	36.43	36.64	458,801	-0.68(-1.82%)
Jun 13, 2024	35.64	37.45	35.57	37.32	628,443	+1.47(+4.10%)
Jun 12, 2024	36.71	37.21	35.82	35.85	344,959	-0.16(-0.44%)
Jun 11, 2024	35.56	36.11	34.98	36.00	501,900	+0.12(+0.33%)
Jun 10, 2024	37.00	37.00	35.82	35.89	582,231	-1.32(-3.55%)
Jun 07, 2024	38.11	38.28	36.89	37.21	479,335	-1.30(-3.38%)
Jun 06, 2024	37.94	38.51	37.77	38.51	304,011	+0.62(+1.64%)
Jun 05, 2024	38.70	38.70	37.53	37.89	347,015	-0.81(-2.09%)
Jun 04, 2024	39.33	39.67	38.63	38.70	294,289	-0.88(-2.22%)
Jun 03, 2024	38.96	40.20	38.62	39.58	529,351	+0.66(+1.70%)
May 31, 2024	37.61	39.03	37.34	38.91	534,160	+1.57(+4.20%)
May 30, 2024	37.59	37.72	36.91	37.35	372,861	+0.22(+0.58%)
May 29, 2024	37.10	37.28	36.69	37.13	396,454	-0.65(-1.72%)
May 28, 2024	38.67	39.18	37.55	37.78	388,627	-0.89(-2.30%)
May 24, 2024	38.70	39.20	38.26	38.67	326,242	+0.16(+0.41%)
May 23, 2024	39.81	39.81	38.31	38.51	502,938	-1.39(-3.49%)
May 22, 2024	40.84	41.11	39.65	39.90	348,533	-1.09(-2.65%)
May 21, 2024	42.12	42.49	40.96	40.99	276,938	-1.22(-2.90%)
May 20, 2024	42.91	43.03	42.12	42.21	297,310	-0.76(-1.77%)
May 17, 2024	44.61	44.77	42.93	42.97	414,034	-1.91(-4.26%)
May 16, 2024	43.90	45.07	43.65	44.88	308,472	+1.09(+2.48%)
May 15, 2024	44.85	44.96	43.65	43.80	356,870	-0.59(-1.33%)
May 14, 2024	43.98	44.92	43.67	44.39	375,937	+1.06(+2.44%)
May 13, 2024	43.50	44.28	43.28	43.33	279,193	+0.14(+0.32%)
May 10, 2024	42.78	43.23	42.52	43.20	285,766	+0.73(+1.72%)
May 09, 2024	42.90	43.05	41.77	42.47	499,558	-0.50(-1.17%)
May 08, 2024	41.89	43.63	41.20	42.97	610,652	-0.02(-0.05%)
May 07, 2024	43.84	44.25	42.87	42.99	507,809	-0.90(-2.05%)
May 06, 2024	43.43	44.88	43.43	43.89	361,830	+0.65(+1.51%)
May 03, 2024	43.69	44.47	43.15	43.24	332,609	+0.16(+0.37%)
May 02, 2024	43.07	43.28	42.47	43.08	241,525	+0.47(+1.11%)
May 01, 2024	43.31	43.56	42.44	42.60	266,468	-0.90(-2.06%)
Apr 30, 2024	43.40	44.72	43.12	43.50	348,343	-0.49(-1.12%)
Apr 29, 2024	44.87	44.95	43.58	43.99	338,676	-0.56(-1.26%)
Apr 26, 2024	44.92	45.38	44.38	44.56	263,460	-0.50(-1.12%)
Apr 25, 2024	44.28	45.63	44.01	45.06	329,830	+0.38(+0.86%)
Apr 24, 2024	44.35	44.93	44.28	44.68	336,019	+0.14(+0.31%)
Apr 23, 2024	43.75	44.61	43.66	44.54	253,204	+0.92(+2.10%)
Apr 22, 2024	42.85	43.74	42.64	43.62	277,808	+0.86(+2.01%)
Apr 19, 2024	42.01	42.90	42.01	42.76	304,838	+0.51(+1.21%)
Apr 18, 2024	42.05	42.77	41.72	42.25	288,010	+0.39(+0.94%)
Apr 17, 2024	43.19	43.37	41.83	41.85	289,009	-0.95(-2.21%)
Apr 16, 2024	42.51	43.12	41.87	42.80	329,333	+0.06(+0.14%)
Apr 15, 2024	42.42	43.05	42.04	42.74	319,406	+0.50(+1.19%)
Apr 12, 2024	42.85	43.01	42.03	42.24	229,428	-0.68(-1.59%)
Apr 11, 2024	43.12	43.27	42.51	42.92	260,366	+0.00(+0.00%)
Apr 10, 2024	42.91	43.05	42.12	42.92	309,192	-0.82(-1.87%)
Apr 09, 2024	43.56	44.08	43.32	43.74	298,456	-0.03(-0.07%)
Apr 08, 2024	42.83	43.89	42.83	43.77	337,024	+1.13(+2.66%)
Apr 05, 2024	43.40	43.66	42.50	42.63	508,305	-0.86(-1.97%)
Apr 04, 2024	44.70	45.45	43.42	43.49	339,556	-0.92(-2.07%)
Apr 03, 2024	44.39	44.96	44.39	44.41	284,530	-0.13(-0.29%)
Apr 02, 2024	45.40	45.65	44.27	44.54	289,246	-1.17(-2.57%)
Apr 01, 2024	46.18	46.55	45.17	45.71	371,017	-0.14(-0.30%)
Mar 28, 2024	45.71	45.95	45.64	45.85	204,448	+0.30(+0.65%)
Mar 27, 2024	44.70	45.76	44.70	45.55	249,578	+1.22(+2.76%)
Mar 26, 2024	44.46	44.74	43.95	44.33	233,319	+0.24(+0.54%)
Mar 25, 2024	43.85	44.67	43.85	44.09	261,490	+0.67(+1.54%)
Mar 22, 2024	44.43	44.90	43.34	43.42	414,188	-0.90(-2.03%)
Mar 21, 2024	46.09	46.21	44.08	44.32	757,462	-1.96(-4.24%)
Mar 20, 2024	45.63	46.88	45.63	46.28	302,284	+0.53(+1.16%)
Mar 19, 2024	45.78	45.98	44.95	45.75	297,628	-0.03(-0.06%)
Mar 18, 2024	46.17	46.39	45.34	45.78	349,972	-0.57(-1.22%)
Mar 15, 2024	45.99	47.21	45.45	46.35	525,353	+0.05(+0.11%)
Mar 14, 2024	47.03	47.03	46.03	46.30	197,622	-0.85(-1.80%)
Mar 13, 2024	46.85	48.08	46.70	47.15	236,659	+0.08(+0.17%)
Mar 12, 2024	47.46	47.67	46.83	47.07	282,280	-0.25(-0.54%)
Mar 11, 2024	48.91	49.36	47.31	47.32	295,417	-1.81(-3.69%)
Mar 08, 2024	49.52	50.10	49.02	49.14	221,875	-0.01(-0.02%)
Mar 07, 2024	49.78	49.83	48.58	49.15	177,196	-0.42(-0.85%)
Mar 06, 2024	48.77	49.86	48.55	49.57	186,454	+1.07(+2.21%)
Mar 05, 2024	46.55	49.19	46.41	48.49	290,636	+1.70(+3.63%)
Mar 04, 2024	48.54	49.34	46.73	46.79	307,865	-1.07(-2.24%)
Mar 01, 2024	47.31	48.44	46.03	47.87	300,950	+0.54(+1.13%)
Feb 29, 2024	46.34	47.72	45.23	47.33	537,291	+1.96(+4.32%)
Feb 28, 2024	48.75	48.75	43.74	45.37	575,598	+0.32(+0.71%)
Feb 27, 2024	44.15	45.47	44.15	45.05	281,018	+0.40(+0.90%)
Feb 26, 2024	44.74	45.40	44.31	44.65	231,989	+0.06(+0.13%)
Feb 23, 2024	44.13	45.07	44.07	44.59	233,994	+0.26(+0.59%)
Feb 22, 2024	43.71	44.36	43.29	44.33	179,500	+1.05(+2.44%)
Feb 21, 2024	43.75	43.94	43.10	43.27	135,997	-0.52(-1.18%)
Feb 20, 2024	43.43	44.11	43.43	43.79	176,856	+0.08(+0.18%)
Feb 16, 2024	43.07	44.48	42.54	43.71	193,762	+0.19(+0.43%)
Feb 15, 2024	43.03	44.10	42.80	43.53	239,798	+0.84(+1.97%)
Feb 14, 2024	43.62	43.65	41.82	42.69	218,040	-0.32(-0.75%)
Feb 13, 2024	43.92	44.27	42.74	43.01	276,930	-2.38(-5.24%)
Feb 12, 2024	44.69	45.95	44.69	45.39	146,010	+0.77(+1.73%)
Feb 09, 2024	45.46	45.71	44.38	44.62	203,579	-0.90(-1.97%)
Feb 08, 2024	44.46	45.54	44.02	45.52	145,618	+1.31(+2.96%)
Feb 07, 2024	45.15	45.15	44.01	44.21	157,485	-0.73(-1.63%)
Feb 06, 2024	44.12	45.54	43.95	44.94	120,691	+0.73(+1.66%)
Feb 05, 2024	45.10	45.10	44.09	44.21	167,557	-1.62(-3.53%)
Feb 02, 2024	45.93	46.17	44.89	45.83	212,853	-0.75(-1.61%)
Feb 01, 2024	45.81	46.67	45.58	46.58	141,396	+1.06(+2.34%)
Jan 31, 2024	46.21	47.37	45.36	45.52	258,328	-0.70(-1.52%)
Jan 30, 2024	46.15	46.58	45.82	46.22	131,275	-0.21(-0.46%)
Jan 29, 2024	44.81	46.53	44.72	46.43	147,748	+1.46(+3.25%)
Jan 26, 2024	45.10	45.58	44.77	44.97	125,729	+0.08(+0.17%)
Jan 25, 2024	44.72	45.06	44.17	44.89	116,668	+0.66(+1.50%)
Jan 24, 2024	45.32	45.32	43.94	44.23	163,145	-0.68(-1.52%)
Jan 23, 2024	45.63	45.70	44.49	44.91	186,941	-0.09(-0.20%)
Jan 22, 2024	44.05	45.81	44.04	45.00	300,888	+1.15(+2.63%)
Jan 19, 2024	43.68	44.14	43.18	43.85	212,466	+0.36(+0.83%)
Jan 18, 2024	43.04	43.54	42.68	43.49	185,969	+0.68(+1.60%)
Jan 17, 2024	42.40	43.35	42.17	42.80	172,376	-0.25(-0.59%)
Jan 16, 2024	43.14	43.41	42.35	43.06	307,291	-0.25(-0.59%)
Jan 12, 2024	45.88	45.88	43.22	43.31	291,100	-2.32(-5.09%)
Jan 11, 2024	46.55	46.88	45.55	45.63	246,815	-0.98(-2.09%)
Jan 10, 2024	45.34	46.63	45.34	46.61	189,048	+1.08(+2.38%)
Jan 09, 2024	45.38	45.82	45.20	45.53	153,369	-0.61(-1.33%)
Jan 08, 2024	44.78	46.35	44.53	46.14	177,894	+1.40(+3.12%)
Jan 05, 2024	44.82	45.54	44.66	44.75	216,366	-0.40(-0.89%)
Jan 04, 2024	45.14	45.77	44.64	45.15	293,655	-0.04(-0.09%)
Jan 03, 2024	47.63	47.80	45.16	45.19	337,768	-2.69(-5.62%)
Jan 02, 2024	48.24	49.32	47.70	47.88	220,609	-0.57(-1.17%)
Dec 29, 2023	49.28	49.60	48.20	48.44	312,479	-0.75(-1.53%)
Dec 28, 2023	49.40	49.89	48.92	49.20	170,464	-0.42(-0.85%)
Dec 27, 2023	49.80	49.93	49.03	49.61	261,902	-0.18(-0.35%)
Dec 26, 2023	48.24	49.80	48.06	49.79	256,501	+1.79(+3.72%)
Dec 22, 2023	47.77	48.43	47.30	48.00	133,332	+0.21(+0.45%)
Dec 21, 2023	47.53	48.38	47.39	47.79	137,375	+1.01(+2.17%)
Dec 20, 2023	47.98	48.49	46.69	46.78	218,258	-1.26(-2.62%)
Dec 19, 2023	47.67	48.34	47.67	48.03	148,772	+0.65(+1.38%)
Dec 18, 2023	47.86	48.89	47.31	47.38	274,754	-0.26(-0.55%)
Dec 15, 2023	48.76	49.23	47.31	47.64	622,115	-2.03(-4.08%)
Dec 14, 2023	49.20	50.26	49.05	49.67	275,908	+0.97(+1.98%)
Dec 13, 2023	46.55	48.85	45.82	48.70	257,843	+2.17(+4.67%)
Dec 12, 2023	46.90	47.27	46.45	46.53	154,860	-0.34(-0.72%)
Dec 11, 2023	47.59	47.65	46.73	46.87	137,871	-0.67(-1.40%)
Dec 08, 2023	47.44	48.01	46.77	47.53	178,866	-0.06(-0.12%)
Dec 07, 2023	46.35	47.94	46.27	47.59	301,929	+1.17(+2.52%)
Dec 06, 2023	44.64	46.91	44.64	46.42	424,085	+2.38(+5.42%)
Dec 05, 2023	44.51	44.75	43.86	44.04	230,359	-0.57(-1.28%)
Dec 04, 2023	44.49	45.92	44.40	44.61	204,876	+0.00(+0.00%)

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.

Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Sections

Services