Skip to main content

Dine Brands Global, Inc. (NY: DIN )

36.20 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 24.49 24.91 24.49 24.91 31,473 +0.35(+1.43%)
Nov 26, 2003 24.84 24.84 24.41 24.56 76,100 -0.16(-0.65%)
Nov 25, 2003 24.22 24.79 24.22 24.72 134,975 +0.51(+2.11%)
Nov 24, 2003 23.31 24.20 23.29 24.20 105,224 +0.89(+3.84%)
Nov 21, 2003 23.37 23.41 23.29 23.31 133,096 +0.01(+0.05%)
Nov 20, 2003 23.29 23.49 23.23 23.30 138,107 -0.01(-0.03%)
Nov 19, 2003 23.34 23.55 23.12 23.30 60,441 -0.03(-0.11%)
Nov 18, 2003 23.50 23.75 23.25 23.33 100,840 -0.14(-0.60%)
Nov 17, 2003 23.38 23.47 23.29 23.47 70,932 -0.55(-2.29%)
Nov 14, 2003 24.18 24.26 24.18 24.02 48,228 -0.15(-0.63%)
Nov 13, 2003 24.27 24.27 24.05 24.17 45,566 -0.10(-0.39%)
Nov 12, 2003 23.65 24.27 23.65 24.27 126,050 +0.68(+2.87%)
Nov 11, 2003 23.74 23.74 23.37 23.59 85,651 -0.17(-0.70%)
Nov 10, 2003 24.52 24.54 23.76 23.76 106,790 -0.74(-3.02%)
Nov 07, 2003 24.50 24.58 24.43 24.50 86,591 +0.23(+0.95%)
Nov 06, 2003 24.14 24.38 24.10 24.27 100,997 +0.19(+0.80%)
Nov 05, 2003 24.26 24.81 23.94 24.08 188,058 -0.35(-1.44%)
Nov 04, 2003 24.26 24.81 24.26 24.43 297,878 +0.22(+0.90%)
Nov 03, 2003 23.69 24.22 23.88 24.21 207,083 +0.52(+2.18%)
Oct 31, 2003 23.34 23.69 23.34 23.69 354,194 +0.36(+1.56%)
Oct 30, 2003 23.37 23.62 23.32 23.33 106,477 +0.10(+0.44%)
Oct 29, 2003 22.64 23.35 22.64 23.23 482,437 +0.43(+1.88%)
Oct 28, 2003 22.42 22.86 22.42 22.80 97,865 +0.45(+2.03%)
Oct 27, 2003 22.21 22.81 22.21 22.35 126,676 +0.20(+0.92%)
Oct 24, 2003 22.05 22.24 22.03 22.14 193,851 +0.09(+0.41%)
Oct 23, 2003 21.33 22.19 21.33 22.05 239,574 +0.88(+4.16%)
Oct 22, 2003 21.20 21.39 21.04 21.17 121,196 -0.10(-0.45%)
Oct 21, 2003 21.54 21.54 21.16 21.27 128,869 -0.28(-1.30%)
Oct 20, 2003 21.46 21.65 21.46 21.55 98,961 -0.15(-0.71%)
Oct 17, 2003 22.29 22.29 21.64 21.70 230,179 -0.59(-2.66%)
Oct 16, 2003 22.22 22.22 22.17 22.29 54,178 +0.05(+0.23%)
Oct 15, 2003 22.32 22.49 22.03 22.24 46,349 -0.04(-0.20%)
Oct 14, 2003 22.26 22.35 22.26 22.29 64,669 -0.03(-0.14%)
Oct 13, 2003 22.10 22.35 22.10 22.32 49,324 +0.22(+0.98%)
Oct 10, 2003 22.03 22.24 21.87 22.10 66,861 +0.07(+0.32%)
Oct 09, 2003 21.84 22.35 21.84 22.03 95,829 +0.38(+1.77%)
Oct 08, 2003 22.10 22.10 21.65 21.65 70,463 -0.41(-1.85%)
Oct 07, 2003 21.70 22.00 21.66 22.06 96,769 +0.32(+1.47%)
Oct 06, 2003 21.70 22.00 21.56 21.74 89,566 +0.13(+0.62%)
Oct 03, 2003 21.75 21.80 21.52 21.60 137,637 +0.04(+0.18%)
Oct 02, 2003 21.60 21.64 21.48 21.57 32,099 -0.02(-0.09%)
Oct 01, 2003 20.97 21.52 20.97 21.59 58,875 +0.61(+2.89%)
Sep 30, 2003 20.76 21.07 20.76 20.98 177,880 +0.17(+0.80%)
Sep 29, 2003 20.54 20.76 20.47 20.81 88,626 +0.31(+1.53%)
Sep 26, 2003 20.88 20.99 20.50 20.50 95,360 -0.40(-1.92%)
Sep 25, 2003 21.34 21.30 20.99 20.90 66,861 -0.43(-2.04%)
Sep 24, 2003 21.89 21.90 21.34 21.34 72,028 -0.49(-2.25%)
Sep 23, 2003 21.71 21.97 21.64 21.83 50,263 +0.11(+0.53%)
Sep 22, 2003 21.94 21.94 21.59 21.71 59,971 -0.34(-1.56%)
Sep 19, 2003 21.89 22.06 21.89 22.06 66,235 +0.03(+0.15%)
Sep 18, 2003 22.08 22.08 22.03 22.03 65,452 -0.12(-0.55%)
Sep 17, 2003 22.45 22.46 21.98 22.15 63,260 -0.34(-1.53%)
Sep 16, 2003 22.15 22.49 22.10 22.49 43,373 +0.46(+2.09%)
Sep 15, 2003 22.10 22.52 22.03 22.03 61,067 -0.13(-0.58%)
Sep 12, 2003 21.97 22.30 21.97 22.16 93,950 +0.22(+1.02%)
Sep 11, 2003 21.75 22.31 21.75 21.94 59,188 +0.26(+1.18%)
Sep 10, 2003 22.13 22.13 21.68 21.68 100,214 -0.50(-2.27%)
Sep 09, 2003 22.35 22.44 22.06 22.19 78,448 -0.13(-0.60%)
Sep 08, 2003 22.37 22.51 22.26 22.32 167,232 +0.00(+0.00%)
Sep 05, 2003 23.07 23.21 22.24 22.32 233,624 -0.75(-3.24%)
Sep 04, 2003 23.12 23.25 22.89 23.07 138,107 -0.05(-0.22%)
Sep 03, 2003 23.12 23.41 23.07 23.12 110,705 +0.06(+0.28%)
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.