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 (%)
Sep 30, 2020 50.86 52.41 49.57 49.68 530,148 -0.85(-1.68%)
Sep 29, 2020 51.76 52.09 49.28 50.52 401,320 -1.32(-2.55%)
Sep 28, 2020 51.43 52.54 50.72 51.84 560,505 +1.58(+3.15%)
Sep 25, 2020 49.74 50.37 49.18 50.26 565,588 +0.28(+0.56%)
Sep 24, 2020 48.28 50.28 47.02 49.98 532,309 +1.79(+3.72%)
Sep 23, 2020 51.41 52.45 48.05 48.19 462,195 -3.01(-5.88%)
Sep 22, 2020 48.23 51.38 48.05 51.20 443,995 +3.02(+6.27%)
Sep 21, 2020 48.85 49.55 46.20 48.18 643,514 -2.87(-5.62%)
Sep 18, 2020 53.45 54.30 50.66 51.04 735,364 -2.08(-3.92%)
Sep 17, 2020 54.09 54.65 52.45 53.13 495,317 -2.35(-4.23%)
Sep 16, 2020 55.64 56.28 54.80 55.48 395,870 -0.21(-0.38%)
Sep 15, 2020 56.33 56.65 53.79 55.68 411,043 -0.45(-0.81%)
Sep 14, 2020 54.42 56.46 54.35 56.14 431,086 +2.24(+4.15%)
Sep 11, 2020 56.49 56.49 52.13 53.90 665,585 -2.26(-4.02%)
Sep 10, 2020 54.68 56.91 54.68 56.16 409,972 +1.61(+2.95%)
Sep 09, 2020 55.92 56.38 53.15 54.55 764,132 -1.38(-2.47%)
Sep 08, 2020 56.35 58.95 55.69 55.93 579,214 -1.66(-2.88%)
Sep 04, 2020 58.67 59.73 56.92 57.59 723,056 -0.21(-0.36%)
Sep 03, 2020 58.85 60.93 57.49 57.80 788,980 -0.63(-1.07%)
Sep 02, 2020 56.68 58.45 55.79 58.42 749,440 +1.39(+2.44%)
Sep 01, 2020 53.54 57.14 53.23 57.03 573,039 +2.83(+5.22%)
Aug 31, 2020 56.51 56.55 54.09 54.20 893,226 -2.97(-5.19%)
Aug 28, 2020 52.95 57.43 52.62 57.17 922,611 +4.80(+9.16%)
Aug 27, 2020 50.95 52.93 50.91 52.37 521,011 +2.02(+4.01%)
Aug 26, 2020 51.53 52.00 50.29 50.35 424,254 -1.33(-2.57%)
Aug 25, 2020 50.78 52.00 50.54 51.68 591,596 +1.29(+2.56%)
Aug 24, 2020 50.02 50.81 48.76 50.39 487,961 +0.97(+1.97%)
Aug 21, 2020 48.46 50.02 48.32 49.41 458,778 +0.63(+1.29%)
Aug 20, 2020 47.51 49.03 46.73 48.79 570,307 +0.29(+0.60%)
Aug 19, 2020 48.56 49.55 47.79 48.50 537,014 +0.22(+0.45%)
Aug 18, 2020 47.44 48.61 46.05 48.28 736,116 +0.35(+0.74%)
Aug 17, 2020 49.29 49.85 47.49 47.92 578,401 -1.65(-3.32%)
Aug 14, 2020 48.05 50.12 47.54 49.57 592,400 +0.87(+1.79%)
Aug 13, 2020 48.24 50.22 47.84 48.70 695,996 -0.05(-0.09%)
Aug 12, 2020 49.12 49.12 47.01 48.74 565,489 +0.67(+1.40%)
Aug 11, 2020 48.23 50.84 47.20 48.07 1,112,810 +1.20(+2.56%)
Aug 10, 2020 46.66 48.03 46.49 46.87 683,497 +0.85(+1.84%)
Aug 07, 2020 43.48 46.27 42.77 46.02 628,114 +2.28(+5.20%)
Aug 06, 2020 42.60 44.68 42.23 43.74 524,208 +0.94(+2.19%)
Aug 05, 2020 42.28 43.08 41.78 42.81 493,014 +1.20(+2.89%)
Aug 04, 2020 40.65 42.59 40.56 41.61 524,367 +1.19(+2.95%)
Aug 03, 2020 41.06 41.20 40.00 40.41 646,430 -0.93(-2.25%)
Jul 31, 2020 41.62 42.21 39.29 41.34 930,853 -0.95(-2.24%)
Jul 30, 2020 41.63 42.65 40.19 42.29 1,007,982 -0.38(-0.90%)
Jul 29, 2020 41.59 43.65 39.78 42.67 1,689,873 +4.42(+11.56%)
Jul 28, 2020 38.87 40.86 38.19 38.25 994,035 -0.36(-0.94%)
Jul 27, 2020 38.65 39.22 37.82 38.61 923,071 +0.00(+0.00%)
Jul 24, 2020 37.05 38.77 36.60 38.61 560,094 +0.97(+2.59%)
Jul 23, 2020 36.81 37.94 36.19 37.64 638,171 +0.51(+1.37%)
Jul 22, 2020 36.17 38.13 35.69 37.13 477,556 +0.65(+1.77%)
Jul 21, 2020 35.14 37.04 35.14 36.48 574,668 +1.63(+4.67%)
Jul 20, 2020 35.03 35.31 34.09 34.85 607,586 -0.37(-1.06%)
Jul 17, 2020 36.22 36.66 35.14 35.23 533,941 -0.88(-2.44%)
Jul 16, 2020 36.27 36.95 35.04 36.11 738,710 -1.38(-3.69%)
Jul 15, 2020 34.58 37.86 34.14 37.49 1,500,533 +5.52(+17.28%)
Jul 14, 2020 32.16 32.72 31.37 31.97 718,232 -0.30(-0.93%)
Jul 13, 2020 35.03 35.21 32.26 32.27 1,119,466 -2.03(-5.92%)
Jul 10, 2020 32.02 34.41 31.22 34.30 722,507 +2.02(+6.26%)
Jul 09, 2020 34.73 34.79 32.06 32.28 715,427 -2.51(-7.22%)
Jul 08, 2020 34.08 35.09 32.90 34.79 839,166 +0.37(+1.08%)
Jul 07, 2020 35.58 36.26 34.19 34.42 800,742 -2.12(-5.80%)
Jul 06, 2020 36.66 36.95 35.23 36.54 797,579 +0.86(+2.40%)
Jul 02, 2020 38.72 39.12 35.40 35.68 971,511 -1.58(-4.25%)
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.