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 (%)
Aug 31, 2005 25.23 25.69 25.03 25.65 425,596 +0.34(+1.34%)
Aug 30, 2005 25.67 25.79 25.03 25.31 301,425 -0.36(-1.39%)
Aug 29, 2005 25.73 25.75 25.46 25.67 228,613 -0.06(-0.25%)
Aug 26, 2005 26.18 26.18 25.61 25.73 234,563 -0.44(-1.68%)
Aug 25, 2005 25.80 26.24 25.55 26.17 147,189 +0.40(+1.56%)
Aug 24, 2005 26.50 26.57 25.64 25.77 334,934 -0.67(-2.54%)
Aug 23, 2005 26.43 26.69 26.22 26.44 79,701 -0.05(-0.19%)
Aug 22, 2005 26.50 26.55 26.20 26.49 98,021 +0.03(+0.12%)
Aug 19, 2005 26.41 26.59 26.33 26.46 181,011 +0.05(+0.19%)
Aug 18, 2005 26.54 26.54 26.32 26.41 204,186 -0.37(-1.38%)
Aug 17, 2005 26.76 27.01 26.57 26.78 162,221 -0.04(-0.14%)
Aug 16, 2005 27.17 27.17 26.80 26.82 134,662 -0.42(-1.52%)
Aug 15, 2005 26.76 27.51 26.69 27.23 190,406 +0.43(+1.62%)
Aug 12, 2005 27.59 27.59 26.76 26.80 144,840 -0.84(-3.05%)
Aug 11, 2005 27.33 27.68 27.14 27.64 140,612 +0.35(+1.29%)
Aug 10, 2005 27.46 27.65 27.15 27.29 152,983 -0.04(-0.16%)
Aug 09, 2005 27.46 27.55 27.10 27.33 137,011 -0.06(-0.21%)
Aug 08, 2005 27.58 27.65 27.14 27.39 128,399 -0.16(-0.58%)
Aug 05, 2005 28.05 28.09 27.32 27.55 116,498 -0.50(-1.78%)
Aug 04, 2005 28.65 28.74 27.93 28.05 132,627 -0.66(-2.31%)
Aug 03, 2005 29.02 29.02 28.61 28.71 269,168 -0.31(-1.06%)
Aug 02, 2005 29.01 29.32 28.77 29.02 207,161 +0.01(+0.04%)
Aug 01, 2005 28.20 29.41 28.10 29.01 521,426 +0.96(+3.42%)
Jul 29, 2005 27.81 28.41 27.77 28.05 323,816 +0.14(+0.50%)
Jul 28, 2005 26.50 28.32 26.44 27.91 803,592 +2.31(+9.00%)
Jul 27, 2005 25.92 25.92 25.55 25.60 250,222 -0.22(-0.84%)
Jul 26, 2005 25.86 26.22 25.82 25.82 156,741 -0.03(-0.12%)
Jul 25, 2005 25.97 26.13 25.76 25.85 124,328 -0.19(-0.71%)
Jul 22, 2005 25.88 26.07 25.60 26.04 150,008 +0.27(+1.04%)
Jul 21, 2005 26.01 26.01 25.58 25.77 240,670 -0.34(-1.30%)
Jul 20, 2005 26.12 26.35 26.08 26.11 208,257 -0.17(-0.66%)
Jul 19, 2005 26.14 26.50 25.92 26.28 196,357 +0.30(+1.16%)
Jul 18, 2005 25.90 26.12 25.78 25.98 233,467 +0.10(+0.37%)
Jul 15, 2005 26.29 26.40 25.82 25.88 514,850 -0.49(-1.86%)
Jul 14, 2005 26.52 26.70 26.31 26.38 138,733 -0.12(-0.46%)
Jul 13, 2005 26.56 26.85 26.27 26.50 355,603 -0.08(-0.31%)
Jul 12, 2005 26.68 26.88 26.46 26.58 260,869 -0.08(-0.31%)
Jul 11, 2005 26.65 26.91 26.57 26.66 370,009 +0.01(+0.05%)
Jul 08, 2005 26.43 26.82 26.39 26.65 460,671 +0.20(+0.75%)
Jul 07, 2005 26.44 26.48 25.79 26.45 504,828 +0.01(+0.05%)
Jul 06, 2005 27.72 27.72 25.93 26.44 847,905 -1.28(-4.61%)
Jul 05, 2005 27.60 27.79 27.42 27.72 89,722 +0.07(+0.25%)
Jul 01, 2005 27.78 27.86 27.47 27.65 111,175 -0.06(-0.23%)
Jun 30, 2005 28.03 28.13 27.66 27.71 126,363 -0.29(-1.03%)
Jun 29, 2005 28.14 28.14 27.88 28.00 95,203 -0.17(-0.61%)
Jun 28, 2005 27.53 28.18 27.46 28.17 271,361 +0.64(+2.32%)
Jun 27, 2005 27.65 27.66 27.33 27.53 104,911 -0.19(-0.69%)
Jun 24, 2005 27.78 27.79 27.15 27.72 180,385 -0.06(-0.21%)
Jun 23, 2005 28.26 28.44 27.74 27.78 88,626 -0.54(-1.92%)
Jun 22, 2005 28.42 28.46 28.17 28.32 84,555 -0.01(-0.04%)
Jun 21, 2005 28.50 28.59 28.24 28.34 130,904 -0.16(-0.56%)
Jun 20, 2005 28.66 28.67 28.37 28.50 120,726 -0.21(-0.73%)
Jun 17, 2005 29.42 29.42 28.66 28.71 212,172 -0.56(-1.92%)
Jun 16, 2005 28.93 29.27 28.80 29.27 113,210 +0.33(+1.13%)
Jun 15, 2005 28.92 29.01 28.48 28.94 141,395 +0.15(+0.51%)
Jun 14, 2005 28.65 28.92 28.18 28.80 234,407 +0.08(+0.29%)
Jun 13, 2005 28.83 28.89 28.50 28.71 235,346 -0.19(-0.64%)
Jun 10, 2005 28.93 29.05 28.55 28.90 216,086 -0.10(-0.33%)
Jun 09, 2005 29.13 29.20 28.14 28.99 330,863 -0.14(-0.48%)
Jun 08, 2005 29.37 29.50 28.94 29.13 280,599 -0.23(-0.78%)
Jun 07, 2005 29.53 29.76 29.36 29.36 191,189 -0.10(-0.35%)
Jun 06, 2005 29.66 29.69 29.45 29.47 143,901 -0.20(-0.67%)
Jun 03, 2005 30.05 30.08 29.36 29.66 254,449 -0.45(-1.48%)
Jun 02, 2005 30.26 30.27 30.05 30.11 143,274 -0.16(-0.53%)
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.