Skip to main content

Dine Brands Global, Inc. (NY: DIN )

38.56 +1.49 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 68.40 69.67 67.27 69.67 394,093 +1.41(+2.07%)
Nov 29, 2022 68.31 68.94 67.58 68.26 189,962 -0.50(-0.73%)
Nov 28, 2022 68.68 69.22 67.84 68.76 169,056 -0.54(-0.78%)
Nov 25, 2022 68.53 69.55 68.05 69.30 142,280 +1.17(+1.71%)
Nov 23, 2022 67.77 68.96 67.50 68.13 182,190 +0.34(+0.50%)
Nov 22, 2022 67.21 67.95 66.20 67.80 146,183 +0.59(+0.88%)
Nov 21, 2022 68.56 69.09 66.56 67.21 210,588 -1.69(-2.45%)
Nov 18, 2022 68.65 69.53 68.49 68.90 248,800 +1.55(+2.30%)
Nov 17, 2022 66.74 67.91 66.53 67.35 315,801 -0.50(-0.74%)
Nov 16, 2022 67.65 68.09 67.29 67.85 273,562 -0.43(-0.63%)
Nov 15, 2022 70.42 70.97 68.18 68.28 219,858 -0.96(-1.39%)
Nov 14, 2022 69.83 70.40 68.75 69.25 214,008 -0.81(-1.16%)
Nov 11, 2022 69.60 70.49 68.24 70.06 337,895 +0.43(+0.62%)
Nov 10, 2022 69.16 70.42 68.70 69.63 344,564 +2.60(+3.87%)
Nov 09, 2022 68.30 69.07 66.89 67.03 238,933 -2.08(-3.01%)
Nov 08, 2022 69.03 69.35 68.33 69.11 346,390 +0.10(+0.15%)
Nov 07, 2022 68.56 69.08 65.60 69.01 270,960 +0.96(+1.41%)
Nov 04, 2022 68.44 68.44 66.68 68.05 268,700 +0.76(+1.12%)
Nov 03, 2022 66.02 68.18 65.96 67.29 288,990 +1.05(+1.58%)
Nov 02, 2022 71.09 71.09 66.00 66.25 479,508 +0.51(+0.78%)
Nov 01, 2022 68.20 68.24 63.93 65.73 556,335 -1.60(-2.37%)
Oct 31, 2022 68.26 68.78 66.88 67.33 276,063 -1.34(-1.95%)
Oct 28, 2022 67.55 69.32 65.41 68.67 307,566 +1.23(+1.83%)
Oct 27, 2022 66.50 68.43 66.50 67.43 200,609 +1.80(+2.75%)
Oct 26, 2022 64.68 67.39 64.68 65.63 314,185 +1.45(+2.26%)
Oct 25, 2022 62.33 64.81 62.33 64.18 185,293 +2.02(+3.25%)
Oct 24, 2022 65.81 65.94 61.91 62.17 315,416 -2.99(-4.59%)
Oct 21, 2022 65.16 66.76 64.79 65.15 238,806 +0.44(+0.68%)
Oct 20, 2022 65.31 65.95 64.21 64.72 275,554 -0.57(-0.87%)
Oct 19, 2022 65.37 66.78 64.94 65.29 100,747 -0.35(-0.54%)
Oct 18, 2022 65.90 66.60 64.82 65.64 139,904 +1.20(+1.86%)
Oct 17, 2022 63.78 64.92 63.31 64.44 178,254 +1.89(+3.02%)
Oct 14, 2022 64.75 65.23 62.54 62.56 135,805 -1.53(-2.39%)
Oct 13, 2022 61.04 64.44 60.23 64.09 200,605 +1.98(+3.19%)
Oct 12, 2022 61.31 62.85 60.38 62.11 215,677 +1.20(+1.96%)
Oct 11, 2022 60.78 61.66 59.30 60.91 171,693 +0.08(+0.14%)
Oct 10, 2022 62.05 62.34 60.05 60.83 200,941 -0.64(-1.03%)
Oct 07, 2022 61.90 62.18 60.25 61.47 183,844 -1.14(-1.82%)
Oct 06, 2022 63.60 64.86 62.24 62.60 208,165 -1.28(-2.00%)
Oct 05, 2022 61.51 64.44 61.51 63.88 239,703 +1.20(+1.91%)
Oct 04, 2022 60.70 62.74 60.70 62.69 306,765 +3.43(+5.78%)
Oct 03, 2022 59.81 59.81 57.76 59.26 268,479 -0.10(-0.17%)
Sep 30, 2022 59.74 60.94 58.64 59.36 172,743 -0.77(-1.27%)
Sep 29, 2022 60.24 60.24 57.26 60.13 201,878 -0.16(-0.26%)
Sep 28, 2022 59.45 60.99 58.07 60.29 177,882 +1.58(+2.69%)
Sep 27, 2022 59.15 60.70 57.98 58.71 168,600 +0.92(+1.60%)
Sep 26, 2022 58.26 59.86 57.00 57.79 181,127 -0.98(-1.67%)
Sep 23, 2022 59.77 61.18 57.36 58.77 231,167 -1.91(-3.14%)
Sep 22, 2022 64.49 64.49 59.82 60.67 359,670 -4.04(-6.25%)
Sep 21, 2022 65.91 66.78 64.66 64.72 149,792 -0.64(-0.99%)
Sep 20, 2022 66.29 67.16 64.30 65.36 205,138 -1.37(-2.06%)
Sep 19, 2022 67.18 69.12 65.89 66.73 337,303 -0.27(-0.40%)
Sep 16, 2022 68.16 68.33 65.80 67.00 680,217 -2.26(-3.27%)
Sep 15, 2022 66.81 70.26 66.81 69.27 310,703 +2.78(+4.18%)
Sep 14, 2022 66.18 67.37 65.38 66.48 155,958 +0.33(+0.50%)
Sep 13, 2022 66.80 67.35 65.45 66.15 184,925 -2.77(-4.02%)
Sep 12, 2022 67.69 69.06 66.65 68.92 256,894 +2.18(+3.27%)
Sep 09, 2022 65.96 67.39 65.46 66.74 221,137 +1.33(+2.03%)
Sep 08, 2022 62.82 65.46 62.80 65.42 264,216 +2.00(+3.16%)
Sep 07, 2022 60.40 63.44 59.96 63.41 217,798 +3.25(+5.39%)
Sep 06, 2022 63.77 63.88 59.87 60.17 325,473 -3.09(-4.88%)
Sep 02, 2022 63.68 63.87 62.29 63.26 203,656 +0.48(+0.77%)
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.