Skip to main content

Dine Brands Global, Inc. (NY: DIN )

38.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 69.45 70.39 67.65 67.82 371,774 -1.19(-1.73%)
Sep 27, 2018 68.67 69.86 68.31 69.01 255,657 +0.19(+0.28%)
Sep 26, 2018 67.87 69.15 67.73 68.82 256,254 +1.23(+1.81%)
Sep 25, 2018 67.38 68.58 67.38 67.60 179,796 +0.35(+0.52%)
Sep 24, 2018 67.50 68.12 66.31 67.25 246,161 -0.40(-0.59%)
Sep 21, 2018 67.45 68.81 67.31 67.65 421,407 +0.08(+0.12%)
Sep 20, 2018 67.07 67.90 66.20 67.56 305,084 +0.99(+1.49%)
Sep 19, 2018 67.78 67.98 65.76 66.57 302,244 -1.14(-1.69%)
Sep 18, 2018 67.64 69.53 67.37 67.71 394,989 -0.38(-0.56%)
Sep 17, 2018 68.13 69.53 67.36 68.09 390,787 -0.13(-0.19%)
Sep 14, 2018 66.34 68.33 66.34 68.23 504,418 +1.80(+2.70%)
Sep 13, 2018 67.08 67.08 64.38 66.43 651,002 -0.32(-0.48%)
Sep 12, 2018 70.30 70.30 66.60 66.75 568,288 -3.60(-5.12%)
Sep 11, 2018 69.35 72.03 68.47 70.35 509,899 +0.84(+1.20%)
Sep 10, 2018 74.81 75.18 69.48 69.52 925,757 -6.36(-8.39%)
Sep 07, 2018 76.40 76.91 75.79 75.88 827,729 -0.60(-0.78%)
Sep 06, 2018 73.32 78.63 73.03 76.48 957,520 +3.35(+4.58%)
Sep 05, 2018 70.68 74.04 70.62 73.13 556,275 +2.55(+3.61%)
Sep 04, 2018 69.87 70.80 68.97 70.58 306,496 +1.53(+2.22%)
Aug 31, 2018 69.05 69.05 69.05 0 -0.44(-0.63%)
Aug 30, 2018 67.56 70.35 67.50 69.48 466,032 +1.79(+2.64%)
Aug 29, 2018 67.71 68.23 67.36 67.70 194,932 -0.10(-0.15%)
Aug 28, 2018 67.44 68.09 66.83 67.80 276,370 +0.31(+0.47%)
Aug 27, 2018 67.14 68.06 67.12 67.48 345,016 +0.48(+0.72%)
Aug 24, 2018 66.52 67.09 65.82 67.00 614,122 +0.62(+0.94%)
Aug 23, 2018 66.01 67.13 65.90 66.38 292,945 +0.26(+0.39%)
Aug 22, 2018 65.89 66.26 64.72 66.12 153,702 +0.34(+0.52%)
Aug 21, 2018 67.12 67.42 65.72 65.78 253,303 -1.13(-1.68%)
Aug 20, 2018 66.91 67.45 66.07 66.91 301,463 +0.46(+0.68%)
Aug 17, 2018 64.92 67.59 64.48 66.45 555,525 +1.59(+2.45%)
Aug 16, 2018 64.78 65.59 63.95 64.87 320,012 +0.60(+0.93%)
Aug 15, 2018 63.25 64.32 62.95 64.27 263,504 +0.96(+1.52%)
Aug 14, 2018 62.09 64.54 62.01 63.31 426,721 +1.25(+2.01%)
Aug 13, 2018 62.09 62.63 61.40 62.06 171,880 +0.24(+0.39%)
Aug 10, 2018 61.39 62.41 60.63 61.82 208,170 +0.22(+0.35%)
Aug 09, 2018 59.76 62.69 59.76 61.60 334,706 +1.80(+3.02%)
Aug 08, 2018 59.05 59.88 58.40 59.80 254,613 +0.74(+1.25%)
Aug 07, 2018 61.20 61.81 58.77 59.06 212,435 -1.85(-3.03%)
Aug 06, 2018 61.75 62.83 60.77 60.91 342,438 -0.98(-1.58%)
Aug 03, 2018 61.99 62.73 60.74 61.89 439,176 +0.13(+0.21%)
Aug 02, 2018 60.31 64.97 60.29 61.75 984,690 +3.00(+5.11%)
Aug 01, 2018 59.59 67.45 57.30 58.75 1,261,696 -0.04(-0.07%)
Jul 31, 2018 58.84 59.42 57.70 58.79 540,928 -0.44(-0.74%)
Jul 30, 2018 59.51 60.25 58.50 59.23 445,333 -0.21(-0.35%)
Jul 27, 2018 60.02 60.74 59.35 59.44 337,205 -0.29(-0.49%)
Jul 26, 2018 57.62 59.87 57.62 59.73 465,685 +1.90(+3.29%)
Jul 25, 2018 56.45 58.48 56.45 57.82 486,664 +1.40(+2.48%)
Jul 24, 2018 59.16 59.44 56.29 56.42 463,312 -2.32(-3.95%)
Jul 23, 2018 58.66 59.39 58.15 58.74 339,231 -0.19(-0.32%)
Jul 20, 2018 58.96 59.30 57.83 58.93 211,546 +0.29(+0.49%)
Jul 19, 2018 58.01 58.96 56.91 58.64 330,183 +0.40(+0.68%)
Jul 18, 2018 58.25 59.29 57.49 58.24 434,093 -0.15(-0.26%)
Jul 17, 2018 59.03 62.32 58.05 58.39 589,428 -0.59(-1.00%)
Jul 16, 2018 60.88 61.20 58.67 58.98 381,141 -1.77(-2.92%)
Jul 13, 2018 60.29 61.40 59.75 60.75 192,014 +0.39(+0.64%)
Jul 12, 2018 61.40 61.94 60.33 60.36 261,955 -0.68(-1.11%)
Jul 11, 2018 59.69 61.45 59.47 61.04 244,870 +1.03(+1.72%)
Jul 10, 2018 59.95 61.40 59.06 60.01 381,206 -0.08(-0.14%)
Jul 09, 2018 62.05 62.05 59.97 60.09 269,151 -1.66(-2.69%)
Jul 06, 2018 61.78 62.71 61.22 61.75 176,186 -0.03(-0.05%)
Jul 05, 2018 61.99 62.52 60.86 61.79 380,210 +0.24(+0.39%)
Jul 03, 2018 61.55 61.55 61.55 0 -0.65(-1.04%)
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.