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 (%)
Jul 31, 2002 17.75 18.18 17.50 17.50 148,285 -0.70(-3.86%)
Jul 30, 2002 18.68 18.68 18.14 18.20 75,630 -0.47(-2.50%)
Jul 29, 2002 17.98 18.68 17.98 18.67 159,716 +0.79(+4.39%)
Jul 26, 2002 17.02 17.98 16.96 17.88 118,534 +0.86(+5.07%)
Jul 25, 2002 16.92 17.53 16.57 17.02 144,057 +0.03(+0.19%)
Jul 24, 2002 15.63 16.99 14.93 16.99 166,919 +1.31(+8.35%)
Jul 23, 2002 16.32 16.32 15.68 15.68 75,943 -0.61(-3.73%)
Jul 22, 2002 16.48 16.60 15.98 16.29 106,164 -0.26(-1.54%)
Jul 19, 2002 16.70 16.70 16.29 16.54 129,965 -0.21(-1.26%)
Jul 17, 2002 16.73 16.86 16.54 16.75 231,275 -0.49(-2.85%)
Jul 12, 2002 17.56 17.59 17.23 17.24 196,200 -0.32(-1.82%)
Jul 11, 2002 18.09 18.10 17.44 17.56 106,164 -0.55(-3.03%)
Jul 10, 2002 18.20 18.46 18.07 18.11 62,633 -0.06(-0.35%)
Jul 09, 2002 18.46 18.46 18.18 18.18 79,701 -0.29(-1.56%)
Jul 08, 2002 18.35 18.46 18.35 18.46 76,883 +0.10(+0.56%)
Jul 05, 2002 18.04 18.36 18.03 18.36 35,231 +0.35(+1.95%)
Jul 04, 2002 18.01 18.39 17.79 18.01 76,413 +0.00(+0.00%)
Jul 03, 2002 18.01 18.39 17.79 18.01 76,413 -0.04(-0.21%)
Jul 02, 2002 18.40 18.58 18.05 18.05 98,648 -0.35(-1.91%)
Jul 01, 2002 18.84 18.84 18.39 18.40 81,423 -0.41(-2.17%)
Jun 28, 2002 19.25 19.86 18.81 18.81 274,492 -0.44(-2.29%)
Jun 27, 2002 19.07 19.56 19.06 19.25 119,004 +0.24(+1.28%)
Jun 26, 2002 18.84 19.08 18.57 19.01 97,552 +0.01(+0.03%)
Jun 25, 2002 18.74 19.38 18.74 19.00 175,218 +0.42(+2.23%)
Jun 21, 2002 19.41 19.42 18.81 18.58 365,624 -0.89(-4.59%)
Jun 20, 2002 19.70 19.73 19.03 19.48 379,091 -1.21(-5.84%)
Jun 19, 2002 20.82 21.18 20.68 20.69 116,968 -0.13(-0.64%)
Jun 18, 2002 21.11 21.30 20.78 20.82 29,281 -0.29(-1.39%)
Jun 17, 2002 20.57 21.11 20.57 21.11 26,775 +0.55(+2.67%)
Jun 14, 2002 20.54 20.60 20.28 20.56 51,046 -0.54(-2.54%)
Jun 12, 2002 21.17 21.22 21.00 21.10 34,918 -0.09(-0.42%)
Jun 11, 2002 21.14 21.37 21.11 21.19 49,793 +0.01(+0.03%)
Jun 10, 2002 20.90 21.22 20.90 21.18 69,053 +0.33(+1.59%)
Jun 07, 2002 20.55 20.88 20.28 20.85 72,968 +0.26(+1.27%)
Jun 06, 2002 20.92 20.99 20.58 20.59 58,249 -0.36(-1.74%)
Jun 05, 2002 21.01 21.04 20.84 20.95 63,260 -0.82(-3.78%)
May 31, 2002 21.88 21.94 21.69 21.78 53,238 +0.46(+2.16%)
May 28, 2002 21.55 21.57 21.01 21.32 55,117 -0.27(-1.27%)
May 27, 2002 21.27 21.81 21.02 21.59 155,175 +0.00(+0.00%)
May 24, 2002 21.27 21.81 21.02 21.59 153,609 +0.33(+1.53%)
May 23, 2002 21.11 21.33 20.98 21.27 112,740 +0.19(+0.91%)
May 22, 2002 21.23 21.24 20.98 21.07 360,144 -0.20(-0.93%)
May 21, 2002 21.39 21.46 20.95 21.27 77,665 -0.12(-0.57%)
May 20, 2002 21.75 21.79 21.33 21.39 87,061 -0.38(-1.76%)
May 17, 2002 22.14 22.21 21.65 21.78 43,687 -0.36(-1.64%)
May 16, 2002 22.35 22.42 22.13 22.14 94,577 -0.23(-1.03%)
May 15, 2002 22.43 22.65 22.31 22.37 93,794 -0.01(-0.06%)
May 14, 2002 21.46 22.38 21.39 22.38 126,050 +0.96(+4.47%)
May 13, 2002 21.39 21.65 21.39 21.43 102,093 +0.03(+0.12%)
May 10, 2002 21.17 21.46 21.15 21.40 98,335 +0.20(+0.93%)
May 09, 2002 21.43 21.45 21.20 21.20 208,257 -0.24(-1.13%)
May 08, 2002 21.39 21.46 21.36 21.45 136,228 +0.05(+0.24%)
May 07, 2002 21.39 21.50 21.33 21.39 148,598 -0.01(-0.03%)
May 06, 2002 21.86 22.26 21.39 21.40 122,762 -0.46(-2.10%)
May 03, 2002 22.06 22.10 21.71 21.86 100,840 -0.29(-1.33%)
May 02, 2002 22.45 22.45 22.05 22.15 438,436 -0.36(-1.59%)
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.