Skip to main content

Dine Brands Global, Inc. (NY: DIN )

37.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.21 16.21 15.36 15.36 51,046 -0.79(-4.87%)
Nov 27, 2002 15.58 16.14 15.58 16.14 70,932 +0.66(+4.29%)
Nov 26, 2002 15.58 15.69 15.33 15.48 173,808 -0.10(-0.66%)
Nov 25, 2002 15.61 15.72 15.26 15.58 126,363 -0.02(-0.12%)
Nov 22, 2002 15.17 15.90 15.17 15.60 178,976 +0.47(+3.08%)
Nov 21, 2002 14.55 15.17 14.55 15.14 125,580 +0.61(+4.22%)
Nov 20, 2002 14.11 14.59 14.10 14.52 167,075 +0.41(+2.90%)
Nov 19, 2002 14.16 14.24 14.11 14.11 168,171 +0.00(+0.00%)
Nov 18, 2002 14.15 14.25 14.06 14.11 85,338 +0.06(+0.41%)
Nov 15, 2002 14.11 14.34 13.99 14.06 136,541 -0.05(-0.36%)
Nov 14, 2002 13.92 14.19 13.92 14.11 501,070 +0.21(+1.52%)
Nov 13, 2002 13.95 14.11 13.89 13.90 291,873 -0.06(-0.41%)
Nov 12, 2002 13.97 14.15 13.88 13.95 297,510 +0.04(+0.32%)
Nov 11, 2002 14.11 14.16 13.88 13.91 53,551 -0.29(-2.07%)
Nov 08, 2002 14.26 14.30 14.10 14.20 197,453 -0.12(-0.85%)
Nov 07, 2002 14.68 14.68 14.08 14.32 163,787 -0.33(-2.22%)
Nov 06, 2002 14.40 14.66 14.18 14.65 204,499 +0.26(+1.77%)
Nov 05, 2002 14.31 14.43 13.86 14.39 339,945 -0.05(-0.35%)
Nov 04, 2002 14.69 14.88 14.39 14.45 75,160 -0.24(-1.65%)
Nov 01, 2002 14.61 14.69 14.53 14.69 118,221 +0.07(+0.48%)
Oct 31, 2002 14.59 14.96 14.59 14.62 254,136 +0.03(+0.17%)
Oct 30, 2002 15.81 15.81 14.18 14.59 675,036 -1.21(-7.64%)
Oct 29, 2002 15.28 15.80 15.28 15.80 89,253 +0.56(+3.64%)
Oct 28, 2002 15.42 15.57 15.19 15.24 97,708 -0.11(-0.75%)
Oct 25, 2002 15.28 15.54 15.23 15.36 68,114 +0.06(+0.42%)
Oct 24, 2002 15.23 15.45 15.17 15.30 61,224 +0.08(+0.55%)
Oct 23, 2002 15.36 15.42 15.05 15.21 101,779 -0.21(-1.37%)
Oct 22, 2002 15.20 15.63 15.20 15.42 62,320 +0.23(+1.51%)
Oct 21, 2002 14.69 15.20 14.66 15.19 75,160 +0.59(+4.07%)
Oct 18, 2002 14.56 14.69 14.52 14.60 36,953 +0.08(+0.57%)
Oct 17, 2002 14.53 14.64 14.27 14.52 171,616 +0.08(+0.58%)
Oct 16, 2002 14.61 14.61 14.34 14.43 82,206 -0.08(-0.57%)
Oct 15, 2002 14.45 14.79 14.37 14.52 114,150 +0.15(+1.02%)
Oct 14, 2002 13.99 14.38 13.97 14.37 117,908 +0.32(+2.27%)
Oct 11, 2002 13.97 14.37 13.97 14.05 204,499 +0.14(+1.01%)
Oct 10, 2002 14.00 14.02 13.46 13.91 181,481 -0.34(-2.42%)
Oct 09, 2002 14.82 14.82 14.25 14.25 72,655 -0.75(-5.02%)
Oct 08, 2002 14.82 15.01 14.77 15.01 57,936 +0.22(+1.51%)
Oct 07, 2002 15.37 15.39 14.75 14.78 83,616 -0.52(-3.42%)
Oct 04, 2002 15.45 15.56 15.10 15.31 76,883 -0.18(-1.15%)
Oct 03, 2002 15.55 15.74 15.40 15.49 52,455 -0.11(-0.70%)
Oct 02, 2002 15.68 15.95 15.49 15.60 100,370 -0.15(-0.93%)
Oct 01, 2002 15.39 15.74 15.02 15.74 121,039 +0.35(+2.28%)
Sep 30, 2002 15.70 15.70 15.30 15.39 102,876 -0.31(-1.99%)
Sep 27, 2002 16.16 16.29 15.70 15.70 92,698 -0.52(-3.19%)
Sep 26, 2002 15.97 16.29 15.90 16.22 111,331 +0.35(+2.21%)
Sep 25, 2002 15.10 15.87 15.10 15.87 128,086 +0.77(+5.07%)
Sep 24, 2002 15.20 15.30 15.10 15.10 64,826 -0.10(-0.63%)
Sep 23, 2002 15.44 15.47 15.20 15.20 105,851 -0.14(-0.92%)
Sep 20, 2002 15.33 15.39 15.10 15.34 172,243 +0.01(+0.08%)
Sep 19, 2002 15.44 15.83 15.33 15.33 50,420 -0.13(-0.87%)
Sep 18, 2002 15.63 15.65 15.33 15.46 136,541 -0.24(-1.51%)
Sep 17, 2002 15.68 15.97 15.68 15.70 126,990 +0.03(+0.16%)
Sep 16, 2002 15.73 15.83 15.61 15.67 78,135 -0.07(-0.45%)
Sep 13, 2002 15.58 15.80 15.39 15.74 54,021 +0.16(+1.02%)
Sep 12, 2002 15.84 15.84 15.51 15.58 114,933 -0.26(-1.61%)
Sep 11, 2002 16.16 16.24 15.84 15.84 46,035 -0.23(-1.43%)
Sep 10, 2002 15.97 16.09 15.87 16.07 86,591 +0.04(+0.24%)
Sep 09, 2002 16.13 16.22 15.90 16.03 42,591 -0.09(-0.55%)
Sep 06, 2002 15.79 16.13 15.64 16.12 126,990 +0.33(+2.10%)
Sep 05, 2002 15.88 15.96 15.59 15.79 89,096 -0.11(-0.72%)
Sep 04, 2002 15.40 15.95 15.26 15.90 107,730 +0.51(+3.32%)
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.