Skip to main content

Dine Brands Global, Inc. (NY: DIN )

38.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 30.36 30.53 30.09 30.53 228,770 +0.44(+1.46%)
Nov 29, 2005 30.23 30.46 30.02 30.09 603,946 -0.09(-0.30%)
Nov 28, 2005 30.56 30.76 30.12 30.18 132,313 -0.44(-1.44%)
Nov 25, 2005 30.66 30.77 30.40 30.62 44,939 -0.14(-0.46%)
Nov 23, 2005 30.62 30.85 30.47 30.76 78,135 +0.08(+0.25%)
Nov 22, 2005 30.02 30.69 29.94 30.68 162,847 +0.59(+1.97%)
Nov 21, 2005 30.19 30.26 29.55 30.09 143,588 -0.07(-0.23%)
Nov 18, 2005 29.80 30.16 29.54 30.16 221,254 +0.36(+1.20%)
Nov 17, 2005 29.60 29.89 29.40 29.80 148,598 +0.29(+1.00%)
Nov 16, 2005 29.10 29.58 29.06 29.50 127,616 +0.26(+0.87%)
Nov 15, 2005 29.65 29.73 28.96 29.25 181,794 -0.39(-1.31%)
Nov 14, 2005 30.05 30.07 29.36 29.64 124,954 -0.32(-1.07%)
Nov 11, 2005 30.55 30.55 29.71 29.96 114,776 -0.54(-1.78%)
Nov 10, 2005 30.01 30.64 29.54 30.50 155,801 +0.49(+1.64%)
Nov 09, 2005 29.79 30.30 29.57 30.01 147,032 +0.26(+0.86%)
Nov 08, 2005 29.86 29.99 29.58 29.75 139,516 -0.21(-0.70%)
Nov 07, 2005 29.93 30.39 29.77 29.96 375,489 +0.03(+0.11%)
Nov 04, 2005 29.87 30.04 29.66 29.93 182,577 +0.11(+0.39%)
Nov 03, 2005 29.86 30.30 29.47 29.82 273,866 -0.04(-0.13%)
Nov 02, 2005 29.75 30.02 29.57 29.86 206,535 +0.15(+0.52%)
Nov 01, 2005 30.25 30.25 29.63 29.70 216,399 -0.45(-1.50%)
Oct 31, 2005 30.37 30.88 29.97 30.16 473,041 -0.05(-0.17%)
Oct 28, 2005 29.98 30.37 29.23 30.21 331,802 -0.10(-0.32%)
Oct 27, 2005 29.63 30.84 28.96 30.30 932,147 +1.87(+6.58%)
Oct 26, 2005 28.82 29.08 28.23 28.43 198,079 -0.34(-1.20%)
Oct 25, 2005 28.74 29.13 28.14 28.78 206,691 -0.01(-0.04%)
Oct 24, 2005 28.74 29.17 28.59 28.79 264,001 +0.13(+0.45%)
Oct 21, 2005 28.71 29.06 28.46 28.66 239,730 +0.02(+0.07%)
Oct 20, 2005 28.77 29.37 28.53 28.64 508,116 -0.13(-0.44%)
Oct 19, 2005 28.49 28.77 27.83 28.77 623,832 +0.15(+0.54%)
Oct 18, 2005 28.83 28.95 28.37 28.62 228,770 -0.21(-0.73%)
Oct 17, 2005 28.23 29.25 28.10 28.83 546,480 +0.66(+2.36%)
Oct 14, 2005 25.75 28.19 26.64 28.16 724,829 +2.42(+9.40%)
Oct 13, 2005 25.15 25.90 24.93 25.74 238,321 +0.56(+2.23%)
Oct 12, 2005 25.48 25.83 25.08 25.18 182,734 -0.36(-1.42%)
Oct 11, 2005 26.15 26.63 25.55 25.55 180,542 -0.59(-2.25%)
Oct 10, 2005 26.20 26.34 25.99 26.13 150,947 -0.11(-0.41%)
Oct 07, 2005 26.54 26.92 26.19 26.24 291,403 -0.20(-0.75%)
Oct 06, 2005 26.06 26.82 26.01 26.44 269,951 +0.40(+1.55%)
Oct 05, 2005 26.19 26.56 26.04 26.04 176,627 -0.15(-0.59%)
Oct 04, 2005 26.11 26.83 26.11 26.19 165,353 +0.10(+0.37%)
Oct 03, 2005 26.02 26.45 25.95 26.09 189,623 +0.08(+0.29%)
Sep 30, 2005 25.74 26.13 25.57 26.02 226,891 +0.27(+1.07%)
Sep 29, 2005 25.30 26.04 24.96 25.74 1,498,827 +0.45(+1.79%)
Sep 28, 2005 25.58 25.71 25.13 25.29 164,883 -0.22(-0.88%)
Sep 27, 2005 25.72 25.86 25.51 25.51 142,805 -0.28(-1.09%)
Sep 26, 2005 25.61 26.36 25.61 25.79 206,848 +0.34(+1.36%)
Sep 23, 2005 25.45 26.15 25.45 25.45 381,753 +0.55(+2.21%)
Sep 22, 2005 24.98 25.09 24.64 24.90 400,699 -0.01(-0.05%)
Sep 21, 2005 24.94 25.26 24.84 24.91 392,870 -0.15(-0.61%)
Sep 20, 2005 25.72 25.99 24.91 25.07 694,765 +0.49(+2.00%)
Sep 19, 2005 24.86 24.86 24.46 24.57 169,424 -0.26(-1.03%)
Sep 16, 2005 24.57 24.93 24.30 24.83 501,383 +0.40(+1.65%)
Sep 15, 2005 24.58 24.85 24.25 24.43 204,186 -0.09(-0.36%)
Sep 14, 2005 25.16 25.21 24.51 24.52 185,396 -0.66(-2.64%)
Sep 13, 2005 25.48 25.52 25.12 25.18 112,271 -0.33(-1.28%)
Sep 12, 2005 25.55 25.60 25.42 25.51 148,911 -0.03(-0.10%)
Sep 09, 2005 25.61 25.70 25.46 25.53 337,283 -0.20(-0.79%)
Sep 08, 2005 25.80 25.81 25.51 25.74 232,841 -0.16(-0.62%)
Sep 07, 2005 25.92 26.13 25.86 25.90 197,922 +0.10(+0.37%)
Sep 06, 2005 25.44 25.80 25.44 25.80 221,097 +0.43(+1.69%)
Sep 02, 2005 25.37 25.56 25.21 25.37 285,453 +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.