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 (%)
Feb 26, 2021 70.89 72.91 68.93 71.99 384,384 +1.45(+2.05%)
Feb 25, 2021 74.81 75.00 69.07 70.55 321,033 -4.20(-5.61%)
Feb 24, 2021 72.76 74.97 72.61 74.74 263,925 +3.04(+4.24%)
Feb 23, 2021 71.66 73.38 69.22 71.70 373,653 -1.84(-2.50%)
Feb 22, 2021 72.81 75.28 71.61 73.54 464,725 -0.40(-0.54%)
Feb 19, 2021 69.95 74.01 69.59 73.94 508,007 +3.73(+5.31%)
Feb 18, 2021 65.53 70.44 65.07 70.21 442,689 +3.93(+5.93%)
Feb 17, 2021 67.15 67.59 65.68 66.28 455,280 -1.63(-2.40%)
Feb 16, 2021 66.91 68.52 66.28 67.91 342,115 +1.00(+1.50%)
Feb 12, 2021 68.06 68.59 66.40 66.91 316,914 -2.07(-3.01%)
Feb 11, 2021 69.75 70.22 66.69 68.98 599,108 -2.02(-2.85%)
Feb 10, 2021 70.00 71.86 69.74 71.00 280,206 +1.38(+1.99%)
Feb 09, 2021 67.30 69.98 67.02 69.62 271,881 +2.30(+3.42%)
Feb 08, 2021 69.68 69.93 66.23 67.31 360,906 -2.12(-3.05%)
Feb 05, 2021 70.45 71.68 68.83 69.44 238,674 +0.02(+0.03%)
Feb 04, 2021 66.68 69.86 66.56 69.42 327,639 +2.99(+4.51%)
Feb 03, 2021 65.12 67.15 64.85 66.42 239,935 +1.15(+1.76%)
Feb 02, 2021 66.10 66.13 64.34 65.28 188,834 +0.38(+0.59%)
Feb 01, 2021 62.93 65.30 61.96 64.89 346,467 +2.32(+3.71%)
Jan 29, 2021 66.65 66.65 62.46 62.57 395,153 -3.49(-5.29%)
Jan 28, 2021 68.10 68.56 65.49 66.07 376,305 -1.49(-2.21%)
Jan 27, 2021 65.35 70.39 64.70 67.56 443,847 +0.66(+0.99%)
Jan 26, 2021 70.34 70.35 66.55 66.90 457,464 -2.24(-3.24%)
Jan 25, 2021 67.84 70.77 67.07 69.13 571,770 +1.68(+2.50%)
Jan 22, 2021 65.02 67.60 64.38 67.45 253,839 +0.80(+1.20%)
Jan 21, 2021 66.90 67.12 65.90 66.65 358,351 -0.64(-0.95%)
Jan 20, 2021 66.38 67.50 65.55 67.29 394,366 +1.94(+2.97%)
Jan 19, 2021 64.79 65.91 64.34 65.35 384,765 +1.21(+1.89%)
Jan 15, 2021 64.25 64.39 62.49 64.14 535,259 -1.12(-1.72%)
Jan 14, 2021 62.41 66.46 62.41 65.26 521,302 +3.41(+5.52%)
Jan 13, 2021 61.87 64.45 60.19 61.85 455,222 -0.54(-0.86%)
Jan 12, 2021 59.58 63.28 59.52 62.38 655,102 +3.50(+5.95%)
Jan 11, 2021 58.19 59.40 58.00 58.88 338,282 -0.80(-1.34%)
Jan 08, 2021 59.59 59.72 58.39 59.68 302,409 +0.15(+0.24%)
Jan 07, 2021 60.99 61.93 59.49 59.53 463,026 -0.47(-0.79%)
Jan 06, 2021 58.26 62.45 57.65 60.01 1,080,085 +4.04(+7.22%)
Jan 05, 2021 53.62 56.92 53.45 55.97 841,030 +3.59(+6.86%)
Jan 04, 2021 53.44 53.75 51.42 52.37 604,716 -0.41(-0.78%)
Dec 31, 2020 52.78 52.78 52.78 433,386 -0.98(-1.83%)
Dec 30, 2020 53.13 54.81 53.01 53.76 433,386 +0.66(+1.25%)
Dec 29, 2020 55.33 55.33 53.02 53.10 428,015 -1.75(-3.19%)
Dec 28, 2020 57.15 57.15 54.82 54.85 339,244 -1.12(-2.00%)
Dec 24, 2020 57.52 57.78 55.70 55.97 220,103 -1.24(-2.16%)
Dec 23, 2020 59.04 59.83 57.12 57.20 330,080 -1.90(-3.22%)
Dec 22, 2020 59.73 60.76 57.39 59.11 338,200 -0.72(-1.20%)
Dec 21, 2020 58.37 59.94 56.51 59.83 443,386 -0.85(-1.39%)
Dec 18, 2020 60.48 60.89 59.64 60.67 459,767 +0.07(+0.12%)
Dec 17, 2020 60.18 60.77 58.99 60.60 217,857 +0.76(+1.28%)
Dec 16, 2020 59.98 61.22 59.17 59.83 275,857 -0.84(-1.38%)
Dec 15, 2020 59.52 60.78 58.62 60.67 231,306 +1.64(+2.77%)
Dec 14, 2020 61.75 61.75 58.63 59.03 283,381 -1.69(-2.79%)
Dec 11, 2020 61.72 62.41 60.12 60.73 303,178 -1.75(-2.80%)
Dec 10, 2020 61.65 62.66 61.25 62.47 360,333 +0.21(+0.34%)
Dec 09, 2020 62.41 63.26 61.14 62.26 230,323 +0.07(+0.12%)
Dec 08, 2020 60.44 63.47 60.34 62.19 387,196 +1.19(+1.95%)
Dec 07, 2020 64.27 64.66 60.72 61.00 512,358 -3.48(-5.39%)
Dec 04, 2020 64.17 65.42 63.27 64.48 407,131 +0.99(+1.56%)
Dec 03, 2020 60.23 64.44 59.99 63.48 439,771 +3.49(+5.83%)
Dec 02, 2020 57.96 60.13 56.95 59.99 323,223 +1.44(+2.46%)
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.