Skip to main content

Dine Brands Global, Inc. (NY: DIN )

38.03 -0.53 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 15.77 16.03 15.77 15.82 68,427 +0.04(+0.24%)
Aug 29, 2002 15.68 15.97 15.65 15.78 53,708 +0.04(+0.24%)
Aug 28, 2002 15.67 15.79 15.64 15.74 1,158,725 +0.06(+0.41%)
Aug 27, 2002 15.97 16.09 15.68 15.68 78,292 -0.28(-1.76%)
Aug 26, 2002 16.09 16.11 15.81 15.96 90,975 -0.08(-0.48%)
Aug 23, 2002 16.07 16.15 16.03 16.04 72,811 -0.10(-0.59%)
Aug 22, 2002 16.22 16.27 16.13 16.13 38,832 -0.09(-0.55%)
Aug 21, 2002 16.09 16.22 15.90 16.22 67,801 +0.16(+0.99%)
Aug 20, 2002 16.28 16.28 16.04 16.06 72,028 -0.19(-1.18%)
Aug 16, 2002 16.22 16.35 16.16 16.25 97,552 +0.03(+0.20%)
Aug 15, 2002 16.21 16.44 16.19 16.22 122,762 +0.07(+0.44%)
Aug 14, 2002 15.82 16.16 15.77 16.15 69,210 +0.34(+2.14%)
Aug 13, 2002 16.18 16.18 15.70 15.81 88,626 -0.38(-2.37%)
Aug 12, 2002 15.98 16.22 15.82 16.20 158,776 -0.09(-0.55%)
Aug 07, 2002 16.03 16.29 15.87 16.29 185,865 +0.28(+1.76%)
Aug 06, 2002 15.68 16.10 15.68 16.00 165,040 +0.45(+2.87%)
Aug 05, 2002 15.71 15.71 15.26 15.56 309,724 -0.14(-0.90%)
Aug 02, 2002 16.52 16.52 15.49 15.70 282,791 -0.88(-5.32%)
Aug 01, 2002 17.34 17.34 16.54 16.58 182,421 -0.92(-5.26%)
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%)
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.