Skip to main content

Dine Brands Global, Inc. (NY: DIN )

36.20 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 56.91 56.96 55.32 55.50 228,265 -1.02(-1.81%)
Jun 29, 2023 54.98 56.59 54.98 56.52 205,105 +1.51(+2.75%)
Jun 28, 2023 55.89 55.89 54.36 55.01 259,867 -0.96(-1.71%)
Jun 27, 2023 55.47 56.45 55.25 55.97 179,869 +0.60(+1.09%)
Jun 26, 2023 54.98 56.04 54.77 55.37 165,556 +0.30(+0.54%)
Jun 23, 2023 55.87 57.00 54.60 55.07 439,561 -1.40(-2.47%)
Jun 22, 2023 57.01 57.34 55.59 56.47 228,900 -0.57(-1.01%)
Jun 21, 2023 56.47 57.62 56.05 57.04 268,341 +0.38(+0.68%)
Jun 20, 2023 56.51 57.17 55.89 56.66 301,822 -0.18(-0.32%)
Jun 16, 2023 58.19 58.19 56.52 56.84 525,597 -0.63(-1.10%)
Jun 15, 2023 57.87 57.94 57.00 57.47 358,239 -0.27(-0.48%)
Jun 14, 2023 58.79 59.75 57.00 57.75 483,295 -3.15(-5.17%)
Jun 13, 2023 59.80 61.01 59.53 60.90 233,927 +1.16(+1.94%)
Jun 12, 2023 58.76 60.17 58.58 59.74 195,917 +1.15(+1.96%)
Jun 09, 2023 60.12 60.12 58.42 58.59 212,278 -1.72(-2.85%)
Jun 08, 2023 61.48 61.48 59.98 60.31 194,507 -1.44(-2.33%)
Jun 07, 2023 59.16 62.11 59.16 61.75 413,979 +3.16(+5.39%)
Jun 06, 2023 57.67 58.86 57.67 58.59 183,273 +0.67(+1.16%)
Jun 05, 2023 59.29 59.72 57.71 57.92 234,381 -2.30(-3.81%)
Jun 02, 2023 58.53 60.34 58.31 60.21 156,840 +2.36(+4.08%)
Jun 01, 2023 56.76 58.05 56.26 57.85 177,870 +1.11(+1.96%)
May 31, 2023 57.26 57.55 56.25 56.74 309,096 -0.44(-0.76%)
May 30, 2023 59.41 59.80 57.09 57.18 284,995 -2.37(-3.98%)
May 26, 2023 59.83 60.50 59.35 59.55 228,435 -0.38(-0.63%)
May 25, 2023 61.64 61.65 59.76 59.93 228,693 -1.56(-2.54%)
May 24, 2023 62.75 62.92 61.33 61.49 174,478 -1.41(-2.25%)
May 23, 2023 62.40 64.07 62.14 62.91 194,776 +0.61(+0.97%)
May 22, 2023 64.12 64.49 62.23 62.30 195,816 -2.06(-3.20%)
May 19, 2023 65.49 65.49 63.69 64.36 252,600 -0.66(-1.02%)
May 18, 2023 63.47 65.18 62.71 65.02 311,423 +1.47(+2.31%)
May 17, 2023 60.93 63.79 60.71 63.55 304,066 +2.96(+4.88%)
May 16, 2023 60.81 61.36 60.11 60.59 220,725 -0.29(-0.48%)
May 15, 2023 61.02 61.45 60.45 60.89 193,512 -0.28(-0.47%)
May 12, 2023 61.63 62.06 60.33 61.17 206,163 -0.36(-0.59%)
May 11, 2023 61.26 62.47 61.05 61.53 377,506 +0.47(+0.78%)
May 10, 2023 61.39 61.96 60.60 61.06 330,968 +0.25(+0.41%)
May 09, 2023 60.00 61.08 59.74 60.81 282,498 +0.91(+1.52%)
May 08, 2023 62.15 62.15 59.38 59.90 339,235 -1.56(-2.53%)
May 05, 2023 62.60 62.81 59.62 61.45 312,833 -0.32(-0.52%)
May 04, 2023 60.71 62.39 59.55 61.78 387,841 +0.42(+0.68%)
May 03, 2023 62.97 66.12 60.98 61.36 798,497 +1.27(+2.11%)
May 02, 2023 60.48 60.58 58.63 60.09 638,667 -0.28(-0.47%)
May 01, 2023 61.47 61.97 60.32 60.37 420,743 -1.20(-1.96%)
Apr 28, 2023 60.22 61.95 60.22 61.58 314,652 +1.41(+2.35%)
Apr 27, 2023 59.90 60.17 58.95 60.16 412,042 +1.06(+1.80%)
Apr 26, 2023 59.75 60.53 59.00 59.10 277,162 -0.30(-0.51%)
Apr 25, 2023 60.62 60.72 58.94 59.41 246,364 -1.63(-2.67%)
Apr 24, 2023 61.74 61.84 60.46 61.04 262,066 -0.87(-1.41%)
Apr 21, 2023 62.44 63.07 61.86 61.91 233,306 -0.32(-0.52%)
Apr 20, 2023 62.07 62.59 61.64 62.23 147,283 -0.12(-0.20%)
Apr 19, 2023 62.18 62.83 61.83 62.36 142,943 -0.09(-0.14%)
Apr 18, 2023 63.24 63.84 62.02 62.44 203,255 -0.29(-0.47%)
Apr 17, 2023 64.12 64.39 62.19 62.73 240,926 -1.59(-2.48%)
Apr 14, 2023 64.78 65.73 63.78 64.33 148,017 -0.44(-0.67%)
Apr 13, 2023 64.35 65.17 63.92 64.76 167,016 +0.99(+1.55%)
Apr 12, 2023 66.69 66.69 63.62 63.78 268,647 -2.45(-3.69%)
Apr 11, 2023 65.65 66.59 65.36 66.22 181,056 +0.87(+1.34%)
Apr 10, 2023 64.19 66.10 64.19 65.35 238,533 +0.68(+1.06%)
Apr 06, 2023 64.54 65.27 63.99 64.67 204,504 +0.56(+0.87%)
Apr 05, 2023 64.35 64.48 63.54 64.11 228,497 -0.59(-0.91%)
Apr 04, 2023 65.25 65.25 62.95 64.70 341,589 -0.28(-0.44%)
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.