Skip to main content

Dine Brands Global, Inc. (NY: DIN )

36.69 +0.30 (+0.82%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 42.05 44.71 42.00 44.61 294,216 +2.64(+6.28%)
Nov 30, 2023 41.91 42.48 41.36 41.97 286,584 +0.02(+0.05%)
Nov 29, 2023 42.31 42.77 41.67 41.95 223,078 -0.08(-0.18%)
Nov 28, 2023 42.48 42.48 41.72 42.03 158,965 -0.49(-1.16%)
Nov 27, 2023 43.06 43.45 42.48 42.52 155,565 -0.73(-1.70%)
Nov 24, 2023 43.36 43.46 42.85 43.26 126,546 -0.19(-0.44%)
Nov 22, 2023 43.45 44.23 43.33 43.45 159,047 +0.34(+0.78%)
Nov 21, 2023 43.09 43.36 42.61 43.11 167,252 -0.30(-0.69%)
Nov 20, 2023 43.97 43.97 43.14 43.41 271,761 -0.60(-1.36%)
Nov 17, 2023 43.97 44.19 43.21 44.01 226,483 +0.50(+1.15%)
Nov 16, 2023 44.14 44.22 43.18 43.51 190,384 -0.79(-1.79%)
Nov 15, 2023 43.64 45.10 43.64 44.30 233,350 +0.63(+1.44%)
Nov 14, 2023 42.22 43.83 42.22 43.67 277,127 +2.34(+5.65%)
Nov 13, 2023 41.28 41.77 40.98 41.34 266,119 +0.25(+0.61%)
Nov 10, 2023 41.13 41.49 40.55 41.08 247,080 -0.51(-1.23%)
Nov 09, 2023 42.60 42.75 41.28 41.60 261,285 -0.67(-1.58%)
Nov 08, 2023 42.90 43.65 41.49 42.26 280,691 +0.16(+0.39%)
Nov 07, 2023 43.32 43.32 41.54 42.10 276,299 -1.39(-3.20%)
Nov 06, 2023 43.85 44.20 43.23 43.49 222,046 -0.46(-1.05%)
Nov 03, 2023 43.51 45.53 43.37 43.95 266,148 +0.81(+1.88%)
Nov 02, 2023 43.57 44.57 41.90 43.14 470,358 +0.27(+0.63%)
Nov 01, 2023 51.43 51.43 42.00 42.87 672,480 -4.72(-9.92%)
Oct 31, 2023 48.00 48.75 47.17 47.59 304,967 -0.14(-0.30%)
Oct 30, 2023 47.68 48.23 47.07 47.74 183,871 +0.57(+1.21%)
Oct 27, 2023 47.40 48.03 46.66 47.17 140,187 -0.06(-0.12%)
Oct 26, 2023 47.73 47.80 46.81 47.23 157,628 -0.30(-0.63%)
Oct 25, 2023 47.35 47.98 47.01 47.53 153,659 -0.14(-0.28%)
Oct 24, 2023 48.88 48.92 47.29 47.66 173,024 -0.75(-1.56%)
Oct 23, 2023 48.75 49.50 48.39 48.41 208,895 -0.83(-1.69%)
Oct 20, 2023 49.81 49.90 48.99 49.24 223,940 -0.40(-0.80%)
Oct 19, 2023 49.40 50.66 49.23 49.64 281,125 +0.30(+0.61%)
Oct 18, 2023 49.03 49.89 48.63 49.34 228,492 +0.10(+0.20%)
Oct 17, 2023 46.21 49.28 45.91 49.24 333,940 +2.81(+6.05%)
Oct 16, 2023 45.16 46.56 44.93 46.43 176,531 +1.68(+3.75%)
Oct 13, 2023 44.13 45.13 43.98 44.75 161,232 +0.52(+1.18%)
Oct 12, 2023 45.81 45.88 43.81 44.23 291,761 -1.28(-2.82%)
Oct 11, 2023 47.39 47.55 44.58 45.52 388,639 -2.04(-4.28%)
Oct 10, 2023 47.66 48.00 47.20 47.55 234,061 +0.13(+0.26%)
Oct 09, 2023 46.85 47.83 46.34 47.43 174,872 +0.42(+0.88%)
Oct 06, 2023 47.65 47.95 45.48 47.01 286,444 -0.91(-1.89%)
Oct 05, 2023 47.36 48.07 47.00 47.92 268,393 +0.56(+1.18%)
Oct 04, 2023 46.72 47.43 45.98 47.36 218,056 +0.84(+1.81%)
Oct 03, 2023 48.93 49.52 46.51 46.52 255,063 -2.73(-5.55%)
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.