Dunkin' Brands Group (NQ: DNKN )

100.73 USD -2.67 (-2.58%)
Official Closing Price Updated: 4:35 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 82.90 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 -0.85(-1.10%)
Aug 28, 2020 75.95 77.38 75.49 76.93 869,700 +1.58(+2.10%)
Aug 27, 2020 74.40 75.77 74.30 75.35 688,234 +1.26(+1.70%)
Aug 26, 2020 74.60 74.75 73.60 74.09 573,180 -0.57(-0.76%)
Aug 25, 2020 73.82 74.78 73.20 74.66 732,855 +1.53(+2.09%)
Aug 24, 2020 73.00 73.61 71.84 73.13 650,729 +0.30(+0.41%)
Aug 21, 2020 72.56 73.15 72.43 72.83 653,900 +0.17(+0.23%)
Aug 20, 2020 71.43 72.99 71.43 72.66 595,808 +0.70(+0.97%)
Aug 19, 2020 72.60 72.60 71.70 71.96 533,879 -0.50(-0.69%)
Aug 18, 2020 72.23 72.95 71.63 72.46 657,216 +0.30(+0.42%)
Aug 17, 2020 71.61 72.48 71.37 72.16 646,394 +0.45(+0.63%)
Aug 14, 2020 71.59 72.32 71.12 71.71 550,900 -0.28(-0.39%)
Aug 13, 2020 71.01 72.86 70.91 71.99 1,087,483 +0.74(+1.04%)
Aug 12, 2020 71.70 71.70 70.39 71.25 643,564 +0.16(+0.23%)
Aug 11, 2020 69.77 71.89 69.63 71.09 981,336 +1.98(+2.86%)
Aug 10, 2020 68.99 69.36 68.20 69.11 994,689 +0.57(+0.83%)
Aug 07, 2020 67.39 68.72 67.14 68.54 918,500 +0.54(+0.79%)
Aug 06, 2020 67.03 69.03 67.01 68.00 837,612 +0.81(+1.21%)
Aug 05, 2020 68.80 68.99 66.99 67.19 1,077,481 -1.16(-1.70%)
Aug 04, 2020 67.69 69.62 67.35 68.35 1,220,236 +0.55(+0.81%)
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.