Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2020					0	+0.00(+0.00%)
Dec 14, 2020	106.43	106.50	106.43	106.48	1,826,519	+0.06(+0.06%)
Dec 11, 2020	106.43	106.45	106.42	106.42	1,080,500	-0.03(-0.03%)
Dec 10, 2020	106.42	106.47	106.42	106.45	579,665	+0.00(+0.00%)
Dec 09, 2020	106.40	106.46	106.39	106.45	1,067,200	+0.04(+0.04%)
Dec 08, 2020	106.40	106.43	106.38	106.41	633,928	-0.01(-0.01%)
Dec 07, 2020	106.38	106.43	106.35	106.42	813,024	+0.08(+0.08%)
Dec 04, 2020	106.40	106.43	106.33	106.34	1,070,700	-0.05(-0.05%)
Dec 03, 2020	106.32	106.44	106.30	106.39	1,244,144	+0.05(+0.05%)
Dec 02, 2020	106.32	106.35	106.30	106.34	1,113,206	+0.02(+0.02%)
Dec 01, 2020	106.36	106.40	106.30	106.32	1,969,334	-0.02(-0.02%)
Nov 30, 2020	106.31	106.50	106.30	106.34	1,654,935	+0.01(+0.01%)
Nov 27, 2020	106.30	106.40	106.28	106.33	484,600	+0.04(+0.04%)
Nov 25, 2020	106.27	106.36	106.24	106.29	1,237,900	+0.03(+0.03%)
Nov 24, 2020	106.49	106.49	106.21	106.26	1,251,420	+0.04(+0.04%)
Nov 23, 2020	106.20	106.29	106.17	106.22	1,382,285	+0.06(+0.06%)
Nov 20, 2020	106.15	106.22	106.15	106.16	2,038,500	-0.03(-0.03%)
Nov 19, 2020	106.17	106.25	106.13	106.19	1,854,779	+0.04(+0.04%)
Nov 18, 2020	106.18	106.30	106.15	106.15	2,345,731	-0.04(-0.04%)
Nov 17, 2020	106.15	106.22	106.14	106.19	1,254,044	-0.03(-0.03%)
Nov 16, 2020	106.23	106.25	106.13	106.22	2,054,454	+0.09(+0.08%)
Nov 13, 2020	106.22	106.25	106.09	106.13	1,926,800	-0.02(-0.02%)
Nov 12, 2020	106.16	106.26	106.10	106.15	2,079,306	-0.02(-0.02%)
Nov 11, 2020	106.12	106.27	106.08	106.17	1,702,865	+0.03(+0.03%)
Nov 10, 2020	106.08	106.19	106.03	106.14	4,568,188	+0.09(+0.08%)
Nov 09, 2020	106.11	106.24	105.98	106.05	7,323,095	-0.06(-0.06%)
Nov 06, 2020	106.12	106.20	106.03	106.11	4,792,000	+0.05(+0.05%)
Nov 05, 2020	106.22	106.22	106.06	106.06	4,518,307	-0.13(-0.12%)
Nov 04, 2020	106.02	106.27	106.02	106.19	6,135,837	+0.16(+0.15%)
Nov 03, 2020	106.14	106.23	106.00	106.03	6,002,332	-0.16(-0.15%)
Nov 02, 2020	105.95	106.28	105.87	106.19	21,409,052	+6.48(+6.50%)
Oct 30, 2020	100.89	101.47	98.70	99.71	1,955,900	-1.39(-1.37%)
Oct 29, 2020	100.71	102.17	100.65	101.10	2,449,621	+0.37(+0.37%)
Oct 28, 2020	102.07	102.66	100.25	100.73	3,403,250	-2.67(-2.58%)
Oct 27, 2020	101.69	103.79	101.63	103.40	3,457,289	+0.30(+0.29%)
Oct 26, 2020	104.63	104.87	101.47	103.10	14,857,096	+14.31(+16.12%)
Oct 23, 2020	89.80	89.85	88.28	88.79	1,237,200	-0.34(-0.38%)
Oct 22, 2020	86.73	89.63	86.51	89.13	1,029,674	+2.21(+2.54%)
Oct 21, 2020	86.42	87.75	86.40	86.92	783,637	+0.26(+0.30%)
Oct 20, 2020	87.49	88.09	86.60	86.66	703,423	-0.34(-0.39%)
Oct 19, 2020	87.29	88.30	86.70	87.00	915,832	+0.54(+0.62%)
Oct 16, 2020	86.71	87.32	86.38	86.46	365,400	-0.16(-0.18%)
Oct 15, 2020	85.14	86.66	84.00	86.62	452,218	+0.63(+0.73%)
Oct 14, 2020	85.40	86.17	85.06	85.99	629,261	+0.70(+0.82%)
Oct 13, 2020	83.90	85.54	83.62	85.29	526,978	+0.82(+0.97%)
Oct 12, 2020	84.49	84.76	83.25	84.47	440,520	+0.17(+0.20%)
Oct 09, 2020	83.70	84.37	82.91	84.30	540,700	+1.05(+1.26%)
Oct 08, 2020	82.89	83.64	82.18	83.25	616,083	+1.05(+1.28%)
Oct 07, 2020	81.64	82.73	81.22	82.20	541,029	+1.56(+1.93%)
Oct 06, 2020	82.25	82.95	80.31	80.64	829,312	-1.28(-1.56%)
Oct 05, 2020	83.13	84.62	81.84	81.92	1,033,148	-2.57(-3.04%)
Oct 02, 2020	83.18	85.55	83.00	84.49	759,500	-0.01(-0.01%)
Oct 01, 2020	82.37	84.59	82.37	84.50	1,065,410	+2.59(+3.16%)
Sep 30, 2020	81.24	82.14	80.86	81.91	961,712	+1.05(+1.30%)
Sep 29, 2020	81.17	81.51	79.96	80.86	795,411	-0.49(-0.60%)
Sep 28, 2020	79.84	81.53	79.84	81.35	848,644	+2.10(+2.65%)
Sep 25, 2020	77.42	79.42	77.16	79.25	728,000	+1.58(+2.03%)
Sep 24, 2020	77.00	78.06	76.21	77.67	768,438	+0.35(+0.45%)
Sep 23, 2020	77.60	78.26	76.67	77.32	1,542,636	+0.13(+0.17%)
Sep 22, 2020	76.49	77.28	75.36	77.19	760,950	+0.78(+1.02%)
Sep 21, 2020	76.96	76.97	74.50	76.41	969,317	-0.01(-0.01%)
Sep 18, 2020	77.18	77.70	75.85	76.42	1,246,200	-0.55(-0.71%)
Sep 17, 2020	76.46	77.04	76.06	76.97	495,959	-0.39(-0.50%)
Sep 16, 2020	77.79	78.59	77.16	77.36	1,007,511	+0.23(+0.30%)
Sep 15, 2020	78.00	78.53	76.96	77.13	402,517	-0.59(-0.76%)
Sep 14, 2020	76.26	77.90	76.15	77.72	633,530	+2.04(+2.70%)
Sep 11, 2020	76.67	76.75	74.67	75.68	547,100	-0.25(-0.33%)
Sep 10, 2020	76.02	77.73	75.72	75.93	655,128	+0.20(+0.26%)
Sep 09, 2020	76.43	76.91	75.24	75.73	989,495	+0.68(+0.91%)
Sep 08, 2020	74.82	76.40	74.42	75.05	1,007,467	-0.82(-1.08%)
Sep 04, 2020	77.49	77.60	75.52	75.87	828,200	-0.67(-0.88%)
Sep 03, 2020	77.99	78.17	75.88	76.54	549,494	-1.42(-1.82%)
Sep 02, 2020	76.19	78.20	76.19	77.96	583,993	+1.78(+2.34%)
Sep 01, 2020	76.01	76.87	75.62	76.18	741,860	+0.10(+0.13%)
Aug 31, 2020	76.77	76.99	75.91	76.08	670,475	-0.45(-0.58%)
Aug 28, 2020	75.55	76.98	75.09	76.53	874,274	+1.57(+2.10%)
Aug 27, 2020	74.01	75.37	73.91	74.96	691,853	+1.25(+1.70%)
Aug 26, 2020	74.21	74.36	73.21	73.70	576,194	-0.57(-0.76%)
Aug 25, 2020	73.43	74.39	72.82	74.27	736,709	+1.52(+2.09%)
Aug 24, 2020	72.62	73.22	71.46	72.75	654,151	+0.30(+0.41%)
Aug 21, 2020	72.18	72.76	72.05	72.45	657,339	+0.17(+0.23%)
Aug 20, 2020	71.06	72.61	71.06	72.28	598,941	+0.70(+0.97%)
Aug 19, 2020	72.22	72.22	71.32	71.58	536,686	-0.50(-0.69%)
Aug 18, 2020	71.85	72.57	71.26	72.08	660,672	+0.30(+0.42%)
Aug 17, 2020	71.24	72.10	71.00	71.78	649,793	+0.45(+0.63%)
Aug 14, 2020	71.22	71.94	70.75	71.33	553,797	-0.28(-0.39%)
Aug 13, 2020	70.64	72.48	70.54	71.61	1,093,202	+0.74(+1.04%)
Aug 12, 2020	71.32	71.32	70.02	70.88	646,948	+0.16(+0.23%)
Aug 11, 2020	69.41	71.51	69.27	70.72	986,497	+1.97(+2.86%)
Aug 10, 2020	68.63	69.00	67.84	68.75	999,920	+0.57(+0.83%)
Aug 07, 2020	67.04	68.37	66.78	68.18	923,330	+0.54(+0.79%)
Aug 06, 2020	66.68	68.67	66.66	67.64	842,017	+0.81(+1.21%)
Aug 05, 2020	68.44	68.63	66.64	66.84	1,083,148	-1.15(-1.70%)
Aug 04, 2020	67.34	69.26	67.00	67.99	1,226,653	+0.55(+0.81%)
Aug 03, 2020	69.41	69.51	67.27	67.45	1,071,646	-0.93(-1.35%)
Jul 31, 2020	69.32	69.32	67.64	68.37	1,084,474	+0.08(+0.12%)
Jul 30, 2020	68.25	69.91	66.30	68.29	1,902,517	-3.01(-4.23%)
Jul 29, 2020	70.30	71.77	70.30	71.31	1,074,342	+0.88(+1.24%)
Jul 28, 2020	70.33	70.45	69.20	70.43	755,916	-0.14(-0.20%)
Jul 27, 2020	70.03	70.86	69.66	70.57	978,179	+1.02(+1.47%)
Jul 24, 2020	69.01	70.05	68.47	69.54	790,636	+0.54(+0.78%)
Jul 23, 2020	69.39	70.46	68.58	69.01	1,242,262	-0.12(-0.17%)
Jul 22, 2020	67.71	69.56	67.56	69.13	753,287	+1.41(+2.09%)
Jul 21, 2020	67.54	68.24	67.10	67.71	719,550	+0.46(+0.68%)
Jul 20, 2020	67.43	67.50	66.28	67.26	546,738	-0.26(-0.38%)
Jul 17, 2020	67.06	67.56	66.05	67.51	493,582	+0.85(+1.27%)
Jul 16, 2020	66.50	67.13	66.05	66.67	488,659	-0.61(-0.90%)
Jul 15, 2020	65.24	67.49	65.24	67.28	1,064,047	+3.15(+4.92%)
Jul 14, 2020	63.78	64.50	63.39	64.12	754,882	-0.12(-0.19%)
Jul 13, 2020	65.32	66.62	64.23	64.24	771,277	-0.64(-0.98%)
Jul 10, 2020	64.72	65.62	64.04	64.88	738,564	-0.20(-0.31%)
Jul 09, 2020	65.51	65.53	64.26	65.08	801,636	-0.57(-0.86%)
Jul 08, 2020	64.73	65.77	64.60	65.64	718,182	+0.54(+0.82%)
Jul 07, 2020	66.50	67.16	64.88	65.11	789,261	-2.16(-3.21%)
Jul 06, 2020	66.64	67.44	66.03	67.27	839,919	+2.11(+3.24%)
Jul 02, 2020	67.15	67.36	64.99	65.16	646,482	-0.69(-1.04%)
Jul 01, 2020	64.95	66.43	64.77	65.84	1,053,626	+0.95(+1.47%)
Jun 30, 2020	64.22	65.39	63.68	64.89	740,193	+0.65(+1.01%)
Jun 29, 2020	62.11	64.76	62.05	64.24	1,134,663	+2.43(+3.93%)
Jun 26, 2020	62.47	63.18	60.96	61.81	1,281,907	-1.14(-1.82%)
Jun 25, 2020	62.43	63.27	61.62	62.96	656,262	-0.41(-0.64%)
Jun 24, 2020	64.16	64.17	61.28	63.37	1,192,380	-1.23(-1.91%)
Jun 23, 2020	64.43	65.52	64.18	64.60	818,317	+0.73(+1.14%)
Jun 22, 2020	63.27	64.35	63.00	63.87	605,997	+0.12(+0.19%)
Jun 19, 2020	64.79	64.99	63.57	63.75	1,091,912	-0.42(-0.65%)
Jun 18, 2020	64.68	64.95	63.47	64.17	987,194	-1.17(-1.80%)
Jun 17, 2020	65.45	66.05	64.45	65.35	695,895	+0.30(+0.46%)
Jun 16, 2020	67.30	67.99	64.37	65.05	942,198	-0.11(-0.17%)
Jun 15, 2020	62.77	65.65	62.36	65.16	883,756	+0.84(+1.30%)
Jun 12, 2020	66.01	66.15	62.84	64.32	747,812	+0.33(+0.51%)
Jun 11, 2020	63.23	65.83	62.76	63.99	1,054,181	-3.21(-4.78%)
Jun 10, 2020	68.58	68.74	66.45	67.21	1,020,466	-1.63(-2.37%)
Jun 09, 2020	70.26	70.26	68.33	68.84	1,091,261	-2.03(-2.86%)
Jun 08, 2020	70.93	71.22	68.97	70.87	1,888,369	+2.85(+4.18%)
Jun 05, 2020	69.63	70.68	67.14	68.02	1,196,158	-0.06(-0.09%)
Jun 04, 2020	68.00	68.32	66.90	68.08	1,085,234	+0.43(+0.63%)
Jun 03, 2020	66.43	68.20	66.16	67.65	1,016,410	+1.88(+2.86%)
Jun 02, 2020	65.37	66.60	65.37	65.77	932,921	+0.68(+1.04%)
Jun 01, 2020	63.81	65.34	63.49	65.10	1,103,688	+1.56(+2.46%)
May 29, 2020	65.24	65.31	62.91	63.54	1,408,871	-1.70(-2.61%)
May 28, 2020	65.35	65.75	64.05	65.24	1,084,277	+0.32(+0.49%)
May 27, 2020	66.54	66.54	64.48	64.92	987,951	-0.05(-0.08%)
May 26, 2020	66.14	66.54	64.85	64.97	806,757	+0.74(+1.15%)
May 22, 2020	64.68	64.73	63.50	64.23	454,377	-0.21(-0.32%)
May 21, 2020	64.39	64.85	63.14	64.44	884,900	+0.40(+0.62%)
May 20, 2020	63.81	64.65	63.53	64.04	806,824	+1.06(+1.69%)
May 19, 2020	63.17	64.12	62.48	62.98	577,388	-0.30(-0.47%)
May 18, 2020	65.69	66.12	63.05	63.28	935,235	+0.41(+0.65%)
May 15, 2020	61.51	63.67	60.79	62.87	1,552,221	+0.68(+1.09%)
May 14, 2020	58.48	62.24	58.48	62.19	1,082,341	+1.87(+3.10%)
May 13, 2020	63.09	63.09	59.69	60.32	1,143,773	-2.96(-4.68%)
May 12, 2020	65.42	66.30	63.23	63.29	1,472,440	-1.74(-2.68%)
May 11, 2020	64.43	66.06	64.30	65.03	1,218,356	-0.63(-0.95%)
May 08, 2020	66.72	66.82	64.31	65.65	1,601,177	+0.31(+0.47%)
May 07, 2020	64.24	65.83	63.76	65.35	1,739,582	+2.17(+3.43%)
May 06, 2020	62.33	63.73	61.47	63.18	1,111,253	+1.48(+2.40%)
May 05, 2020	62.50	63.73	61.42	61.70	1,040,371	-0.39(-0.62%)
May 04, 2020	60.39	62.32	59.77	62.08	1,553,930	+0.38(+0.61%)
May 01, 2020	61.04	62.82	59.92	61.71	1,576,146	-0.81(-1.29%)
Apr 30, 2020	61.92	64.86	61.33	62.51	2,604,828	-1.84(-2.86%)
Apr 29, 2020	63.56	65.83	62.69	64.35	1,548,426	+2.39(+3.85%)
Apr 28, 2020	62.49	62.92	59.70	61.96	1,286,540	+1.46(+2.42%)
Apr 27, 2020	57.60	61.16	57.36	60.50	1,455,487	+3.36(+5.88%)
Apr 24, 2020	57.43	58.65	56.97	57.14	1,486,075	-1.02(-1.76%)
Apr 23, 2020	59.04	59.24	57.15	58.16	1,016,744	-0.43(-0.73%)
Apr 22, 2020	57.21	59.53	57.00	58.59	1,363,998	+2.91(+5.23%)
Apr 21, 2020	56.61	57.20	54.84	55.68	1,177,090	-1.99(-3.45%)
Apr 20, 2020	59.43	60.89	57.65	57.67	1,364,932	-3.42(-5.60%)
Apr 17, 2020	60.45	61.36	58.86	61.09	1,800,218	+3.05(+5.26%)
Apr 16, 2020	54.75	58.08	53.85	58.03	1,964,430	+3.01(+5.48%)
Apr 15, 2020	54.04	55.76	53.76	55.02	1,341,868	-1.04(-1.86%)
Apr 14, 2020	56.90	58.28	55.67	56.07	1,446,439	+0.10(+0.18%)
Apr 13, 2020	60.49	60.49	55.29	55.97	1,937,818	-1.65(-2.87%)
Apr 09, 2020	60.34	63.39	56.36	57.62	2,024,190	-0.68(-1.16%)
Apr 08, 2020	55.32	58.99	54.35	58.29	1,656,958	+3.65(+6.68%)
Apr 07, 2020	55.94	57.35	52.48	54.64	1,804,896	+2.36(+4.51%)
Apr 06, 2020	48.25	52.64	47.34	52.28	1,403,729	+6.70(+14.71%)
Apr 03, 2020	48.23	48.69	44.14	45.58	1,984,482	-2.72(-5.62%)
Apr 02, 2020	50.11	51.69	46.78	48.30	1,937,567	-2.69(-5.27%)
Apr 01, 2020	50.25	51.43	48.94	50.98	1,304,997	-1.84(-3.48%)
Mar 31, 2020	52.30	53.58	51.15	52.82	1,024,235	+0.07(+0.13%)
Mar 30, 2020	50.24	53.15	48.92	52.75	1,098,306	+2.21(+4.37%)
Mar 27, 2020	51.41	52.53	50.24	50.54	1,263,410	-3.40(-6.31%)
Mar 26, 2020	53.09	56.40	52.38	53.95	2,058,273	+2.11(+4.07%)
Mar 25, 2020	51.83	56.44	50.31	51.84	2,995,418	+0.57(+1.11%)
Mar 24, 2020	43.61	52.49	43.14	51.27	2,796,867	+11.03(+27.42%)
Mar 23, 2020	39.89	46.59	38.32	40.24	3,367,131	+0.77(+1.94%)
Mar 20, 2020	44.81	44.81	39.13	39.47	2,037,460	-3.92(-9.03%)
Mar 19, 2020	42.54	46.74	38.31	43.39	2,427,180	-0.66(-1.49%)
Mar 18, 2020	44.97	47.83	38.80	44.05	2,842,954	-3.68(-7.71%)
Mar 17, 2020	52.25	52.40	43.54	47.73	2,818,309	-3.42(-6.69%)
Mar 16, 2020	53.22	56.08	47.78	51.15	1,856,078	-10.47(-17.00%)
Mar 13, 2020	56.64	62.23	56.52	61.63	2,352,106	+7.45(+13.75%)
Mar 12, 2020	59.42	59.99	54.08	54.18	2,512,171	-9.74(-15.24%)
Mar 11, 2020	66.64	67.34	62.94	63.91	1,318,331	-4.50(-6.57%)
Mar 10, 2020	65.68	68.75	64.18	68.41	1,115,898	+3.99(+6.19%)
Mar 09, 2020	63.20	65.77	62.76	64.42	1,518,399	-2.63(-3.92%)
Mar 06, 2020	64.96	67.16	64.37	67.05	1,438,425	-0.43(-0.63%)
Mar 05, 2020	67.81	68.16	66.69	67.47	997,551	-1.50(-2.18%)
Mar 04, 2020	70.13	70.13	68.34	68.98	1,053,302	+0.55(+0.81%)
Mar 03, 2020	70.21	70.44	67.37	68.42	991,530	-1.44(-2.07%)
Mar 02, 2020	66.08	69.95	65.86	69.87	1,343,046	+4.08(+6.21%)
Feb 28, 2020	67.34	68.17	65.15	65.78	1,958,237	-2.99(-4.34%)
Feb 27, 2020	70.09	70.56	68.74	68.77	1,333,706	-1.99(-2.81%)
Feb 26, 2020	72.98	73.60	70.57	70.76	961,316	-2.13(-2.92%)
Feb 25, 2020	74.37	74.70	71.94	72.88	894,807	-1.37(-1.85%)
Feb 24, 2020	74.47	75.15	74.13	74.26	827,324	-0.98(-1.30%)
Feb 21, 2020	75.28	75.58	75.01	75.24	530,286	-0.26(-0.34%)
Feb 20, 2020	75.10	75.79	74.47	75.49	621,320	+0.39(+0.51%)
Feb 19, 2020	74.69	76.03	74.69	75.11	825,802	-0.31(-0.41%)
Feb 18, 2020	74.95	75.95	74.92	75.41	589,910	+0.47(+0.63%)
Feb 14, 2020	75.19	75.77	74.71	74.94	477,702	-0.37(-0.49%)
Feb 13, 2020	74.27	75.62	74.17	75.30	901,836	+0.76(+1.02%)
Feb 12, 2020	74.90	75.02	73.70	74.54	846,356	-0.42(-0.55%)
Feb 11, 2020	74.64	75.08	73.82	74.96	861,184	+0.23(+0.30%)
Feb 10, 2020	74.49	75.62	74.36	74.73	686,898	+0.11(+0.15%)
Feb 07, 2020	74.25	74.92	73.75	74.62	1,160,481	+0.43(+0.57%)
Feb 06, 2020	76.22	76.22	73.18	74.20	1,928,395	-2.17(-2.84%)
Feb 05, 2020	78.44	78.44	76.01	76.36	1,242,635	-1.32(-1.69%)
Feb 04, 2020	78.10	78.89	77.61	77.68	668,290	-0.01(-0.01%)