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 (%)
Apr 30, 2020 41.19 44.20 38.86 40.40 1,609,190 -1.75(-4.15%)
Apr 29, 2020 39.77 44.08 37.81 42.14 2,626,631 +8.08(+23.72%)
Apr 28, 2020 32.31 34.08 31.00 34.06 1,846,707 +3.55(+11.63%)
Apr 27, 2020 28.98 31.71 28.15 30.51 1,347,468 +2.49(+8.90%)
Apr 24, 2020 28.67 28.92 26.93 28.02 937,556 -0.05(-0.19%)
Apr 23, 2020 29.03 30.19 28.01 28.07 1,115,732 -0.96(-3.29%)
Apr 22, 2020 29.67 30.48 28.46 29.03 1,415,785 +0.08(+0.28%)
Apr 21, 2020 27.08 29.18 27.01 28.95 1,178,786 +1.16(+4.16%)
Apr 20, 2020 29.12 30.33 27.13 27.79 1,484,045 -3.06(-9.91%)
Apr 17, 2020 29.22 31.56 28.37 30.85 1,960,494 +4.29(+16.14%)
Apr 16, 2020 27.84 28.11 25.98 26.56 1,129,262 -1.52(-5.41%)
Apr 15, 2020 27.30 28.67 26.43 28.08 1,164,660 -1.53(-5.16%)
Apr 14, 2020 31.79 33.03 29.13 29.61 1,287,649 -0.33(-1.09%)
Apr 13, 2020 33.94 33.94 28.31 29.94 1,649,277 -2.80(-8.56%)
Apr 09, 2020 32.01 35.50 30.94 32.74 2,011,482 +3.04(+10.23%)
Apr 08, 2020 28.74 30.76 27.35 29.70 1,889,630 +3.31(+12.55%)
Apr 07, 2020 28.09 31.05 25.98 26.39 2,147,507 +0.86(+3.35%)
Apr 06, 2020 20.41 25.84 20.41 25.54 2,484,798 +6.98(+37.62%)
Apr 03, 2020 19.16 20.69 17.23 18.56 1,248,756 -0.56(-2.90%)
Apr 02, 2020 20.48 22.28 18.56 19.11 1,188,240 -1.27(-6.21%)
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.