Skip to main content

Dine Brands Global, Inc. (NY: DIN )

37.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.74 26.13 25.57 26.02 226,891 +0.27(+1.07%)
Sep 29, 2005 25.30 26.04 24.96 25.74 1,498,827 +0.45(+1.79%)
Sep 28, 2005 25.58 25.71 25.13 25.29 164,883 -0.22(-0.88%)
Sep 27, 2005 25.72 25.86 25.51 25.51 142,805 -0.28(-1.09%)
Sep 26, 2005 25.61 26.36 25.61 25.79 206,848 +0.34(+1.36%)
Sep 23, 2005 25.45 26.15 25.45 25.45 381,753 +0.55(+2.21%)
Sep 22, 2005 24.98 25.09 24.64 24.90 400,699 -0.01(-0.05%)
Sep 21, 2005 24.94 25.26 24.84 24.91 392,870 -0.15(-0.61%)
Sep 20, 2005 25.72 25.99 24.91 25.07 694,765 +0.49(+2.00%)
Sep 19, 2005 24.86 24.86 24.46 24.57 169,424 -0.26(-1.03%)
Sep 16, 2005 24.57 24.93 24.30 24.83 501,383 +0.40(+1.65%)
Sep 15, 2005 24.58 24.85 24.25 24.43 204,186 -0.09(-0.36%)
Sep 14, 2005 25.16 25.21 24.51 24.52 185,396 -0.66(-2.64%)
Sep 13, 2005 25.48 25.52 25.12 25.18 112,271 -0.33(-1.28%)
Sep 12, 2005 25.55 25.60 25.42 25.51 148,911 -0.03(-0.10%)
Sep 09, 2005 25.61 25.70 25.46 25.53 337,283 -0.20(-0.79%)
Sep 08, 2005 25.80 25.81 25.51 25.74 232,841 -0.16(-0.62%)
Sep 07, 2005 25.92 26.13 25.86 25.90 197,922 +0.10(+0.37%)
Sep 06, 2005 25.44 25.80 25.44 25.80 221,097 +0.43(+1.69%)
Sep 02, 2005 25.37 25.56 25.21 25.37 285,453 +0.00(+0.00%)
Sep 01, 2005 25.49 25.65 25.19 25.37 804,688 -0.27(-1.07%)
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%)
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.