Skip to main content

Dine Brands Global, Inc. (NY: DIN )

37.58 +0.28 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 21.14 21.66 21.14 21.53 128,242 +0.00(+0.00%)
Mar 28, 2002 21.14 21.66 21.14 21.53 1,440,578 +0.42(+2.00%)
Mar 27, 2002 20.98 21.52 20.97 21.11 67,174 +0.13(+0.61%)
Mar 26, 2002 20.86 21.07 20.83 20.98 43,060 +0.13(+0.61%)
Mar 25, 2002 20.63 20.93 20.39 20.85 55,744 +0.26(+1.24%)
Mar 22, 2002 20.92 21.06 20.58 20.60 62,477 -0.27(-1.29%)
Mar 21, 2002 20.56 21.00 20.53 20.86 65,452 +0.33(+1.59%)
Mar 20, 2002 20.28 20.63 20.28 20.54 37,110 +0.28(+1.39%)
Mar 19, 2002 19.98 20.43 19.98 20.26 73,124 +0.33(+1.67%)
Mar 18, 2002 20.09 20.09 19.73 19.93 155,488 -0.16(-0.80%)
Mar 15, 2002 19.80 20.37 19.80 20.09 72,655 +0.12(+0.61%)
Mar 14, 2002 19.99 20.24 19.96 19.96 45,722 +0.04(+0.19%)
Mar 13, 2002 19.77 19.99 19.70 19.93 96,142 +0.19(+0.97%)
Mar 12, 2002 19.67 19.94 19.61 19.73 100,214 +0.03(+0.16%)
Mar 11, 2002 19.93 19.96 19.55 19.70 57,623 -0.22(-1.12%)
Mar 08, 2002 19.96 20.24 19.83 19.93 53,708 -0.08(-0.42%)
Mar 07, 2002 20.18 20.28 19.96 20.01 73,907 -0.29(-1.45%)
Mar 06, 2002 20.12 20.39 20.09 20.30 67,018 +0.25(+1.24%)
Mar 05, 2002 20.34 20.44 19.94 20.05 58,249 -0.38(-1.87%)
Mar 04, 2002 19.86 20.76 19.86 20.44 69,680 +0.61(+3.06%)
Mar 01, 2002 19.91 20.63 19.67 19.83 172,556 -0.10(-0.48%)
Feb 28, 2002 19.86 20.10 19.75 19.93 76,569 +0.06(+0.32%)
Feb 27, 2002 19.66 20.04 19.61 19.86 206,535 +0.10(+0.48%)
Feb 26, 2002 19.10 19.89 19.10 19.77 234,250 +0.73(+3.86%)
Feb 25, 2002 18.55 19.10 18.55 19.03 93,794 +0.51(+2.76%)
Feb 22, 2002 18.23 18.52 18.20 18.52 54,021 +0.32(+1.75%)
Feb 21, 2002 18.30 18.39 18.17 18.20 69,210 -0.10(-0.56%)
Feb 20, 2002 18.11 18.39 17.88 18.30 69,210 +0.20(+1.09%)
Feb 19, 2002 18.29 18.29 17.98 18.11 50,107 -0.25(-1.36%)
Feb 18, 2002 18.35 18.49 18.21 18.35 41,181 +0.00(+0.00%)
Feb 15, 2002 18.35 18.49 18.21 18.35 41,181 -0.01(-0.03%)
Feb 14, 2002 18.39 18.42 18.25 18.36 45,252 -0.03(-0.17%)
Feb 13, 2002 18.23 18.47 18.23 18.39 48,697 +0.15(+0.81%)
Feb 12, 2002 18.33 18.39 18.11 18.25 30,690 -0.12(-0.63%)
Feb 11, 2002 18.05 18.36 18.01 18.36 28,654 +0.31(+1.70%)
Feb 08, 2002 17.89 18.07 17.88 18.05 67,487 +0.17(+0.93%)
Feb 07, 2002 17.95 18.01 17.88 17.89 35,701 -0.03(-0.14%)
Feb 06, 2002 17.98 18.04 17.85 17.91 82,363 -0.06(-0.36%)
Feb 05, 2002 17.75 17.98 17.72 17.98 90,192 +0.22(+1.26%)
Feb 04, 2002 18.07 18.11 17.50 17.75 145,780 -0.32(-1.77%)
Feb 01, 2002 18.35 18.39 18.00 18.07 50,576 -0.29(-1.57%)
Jan 31, 2002 18.33 18.36 17.88 18.36 80,014 +0.00(+0.00%)
Jan 30, 2002 18.76 18.76 17.69 18.36 190,720 -0.40(-2.11%)
Jan 29, 2002 19.16 19.29 18.70 18.76 209,196 -0.70(-3.61%)
Jan 28, 2002 19.19 19.46 19.16 19.46 82,520 +0.33(+1.74%)
Jan 25, 2002 18.77 19.17 18.68 19.13 147,815 +0.31(+1.66%)
Jan 24, 2002 18.99 18.99 18.81 18.81 29,281 -0.18(-0.94%)
Jan 23, 2002 18.84 18.99 18.74 18.99 33,822 +0.06(+0.30%)
Jan 22, 2002 18.42 18.98 18.40 18.94 67,487 +0.52(+2.81%)
Jan 21, 2002 19.11 19.19 18.42 18.42 52,299 +0.00(+0.00%)
Jan 18, 2002 19.11 19.19 18.42 18.42 52,142 -0.65(-3.42%)
Jan 17, 2002 18.20 19.07 18.20 19.07 73,751 +0.87(+4.77%)
Jan 16, 2002 18.65 18.78 18.20 18.20 57,466 -0.47(-2.53%)
Jan 15, 2002 18.55 18.67 18.55 18.67 23,800 +0.15(+0.83%)
Jan 14, 2002 18.77 18.83 18.52 18.52 27,558 -0.22(-1.16%)
Jan 11, 2002 19.04 19.13 18.62 18.74 50,576 -0.29(-1.54%)
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.