Skip to main content

Dine Brands Global, Inc. (NY: DIN )

46.48 +0.30 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.75 46.16 45.26 45.66 243,419 -0.05(-0.11%)
Jan 30, 2018 45.17 46.09 45.13 45.71 323,307 +0.23(+0.51%)
Jan 29, 2018 45.26 45.59 44.60 45.48 260,014 +0.28(+0.62%)
Jan 26, 2018 44.85 45.21 44.36 45.20 193,420 +0.36(+0.81%)
Jan 25, 2018 44.69 44.87 44.39 44.83 164,441 +0.30(+0.67%)
Jan 24, 2018 45.06 45.20 44.18 44.54 470,162 -0.45(-1.01%)
Jan 23, 2018 44.29 45.34 43.91 44.99 285,336 +0.70(+1.58%)
Jan 22, 2018 43.56 44.34 42.96 44.29 250,729 +0.55(+1.26%)
Jan 19, 2018 42.51 43.99 42.46 43.74 238,895 +1.34(+3.17%)
Jan 18, 2018 42.54 43.15 42.33 42.39 201,632 -0.16(-0.39%)
Jan 17, 2018 42.33 42.75 41.95 42.56 223,657 +0.27(+0.64%)
Jan 16, 2018 44.33 44.38 42.05 42.29 308,973 -1.76(-3.99%)
Jan 12, 2018 44.04 44.04 44.04 0 +0.68(+1.56%)
Jan 11, 2018 41.67 43.57 41.59 43.37 343,265 +1.99(+4.80%)
Jan 10, 2018 40.18 41.59 40.18 41.38 209,873 +0.95(+2.35%)
Jan 09, 2018 41.73 41.73 40.19 40.43 466,578 -1.28(-3.06%)
Jan 08, 2018 42.36 42.48 41.15 41.71 310,136 -0.72(-1.69%)
Jan 05, 2018 42.80 42.95 42.02 42.43 261,553 -0.21(-0.48%)
Jan 04, 2018 42.91 43.65 42.15 42.63 260,075 -0.20(-0.46%)
Jan 03, 2018 42.80 42.86 42.32 42.83 246,574 +0.01(+0.02%)
Jan 02, 2018 42.05 42.92 41.90 42.82 245,516 +1.00(+2.39%)
Dec 29, 2017 41.83 41.83 41.83 0 -0.21(-0.49%)
Dec 28, 2017 41.74 42.54 41.26 42.03 201,191 +0.31(+0.75%)
Dec 27, 2017 42.02 42.50 41.59 41.72 113,273 -0.19(-0.45%)
Dec 26, 2017 41.33 42.21 41.27 41.91 146,962 +0.73(+1.76%)
Dec 22, 2017 40.98 41.64 40.59 41.18 149,644 +0.21(+0.50%)
Dec 21, 2017 41.01 41.84 40.53 40.98 260,941 +0.10(+0.24%)
Dec 20, 2017 41.10 41.47 40.79 40.88 179,452 -0.07(-0.18%)
Dec 19, 2017 40.54 41.29 40.54 40.95 272,616 +0.74(+1.85%)
Dec 18, 2017 40.65 41.20 40.11 40.21 304,248 -0.30(-0.73%)
Dec 15, 2017 40.92 40.98 39.57 40.51 705,298 -0.56(-1.37%)
Dec 14, 2017 42.05 42.17 40.64 41.07 338,536 -0.82(-1.97%)
Dec 13, 2017 41.02 42.08 40.64 41.89 249,420 +0.87(+2.13%)
Dec 12, 2017 41.75 42.05 41.00 41.02 256,117 -0.54(-1.30%)
Dec 11, 2017 40.90 41.73 40.61 41.56 331,717 +0.73(+1.78%)
Dec 08, 2017 40.31 41.41 39.99 40.83 288,430 +0.00(+0.00%)
Dec 07, 2017 40.06 41.12 40.05 218,181 +0.00(+0.00%)
Dec 06, 2017 41.00 41.19 39.89 40.03 262,744 -0.99(-2.42%)
Dec 05, 2017 40.93 41.12 39.91 41.03 505,573 +0.05(+0.12%)
Dec 04, 2017 37.49 41.20 37.40 40.98 934,319 +3.83(+10.30%)
Dec 01, 2017 37.14 37.42 36.49 37.15 310,801 +0.06(+0.15%)
Nov 30, 2017 37.20 37.66 36.15 37.10 293,908 -0.19(-0.50%)
Nov 29, 2017 35.71 37.31 35.71 37.28 485,682 +1.67(+4.68%)
Nov 28, 2017 34.23 35.77 34.01 35.62 349,535 +1.49(+4.36%)
Nov 27, 2017 34.89 35.27 34.07 34.13 360,704 -0.64(-1.84%)
Nov 24, 2017 35.20 35.29 34.73 34.77 120,410 -0.36(-1.04%)
Nov 22, 2017 34.69 35.21 34.41 35.13 414,752 +0.49(+1.42%)
Nov 21, 2017 35.37 35.49 34.13 34.64 411,827 -0.66(-1.88%)
Nov 20, 2017 36.74 36.74 34.67 35.30 808,734 -1.25(-3.43%)
Nov 17, 2017 36.48 37.26 36.33 36.55 621,713 +0.02(+0.04%)
Nov 16, 2017 36.59 37.05 36.27 36.54 350,441 +0.10(+0.27%)
Nov 15, 2017 36.35 36.59 35.69 36.44 252,693 -0.04(-0.11%)
Nov 14, 2017 36.47 37.00 36.00 36.48 346,899 +0.59(+1.64%)
Nov 13, 2017 37.31 37.35 35.87 35.89 416,269 -1.82(-4.83%)
Nov 10, 2017 37.09 38.08 36.80 37.71 532,245 +1.21(+3.30%)
Nov 09, 2017 34.61 39.13 34.44 36.51 992,505 +1.76(+5.07%)
Nov 08, 2017 34.55 34.77 34.12 34.74 725,690 +0.00(+0.00%)
Nov 07, 2017 37.06 37.06 34.46 34.74 762,972 -2.41(-6.49%)
Nov 06, 2017 38.19 38.19 36.98 37.15 427,593 -1.15(-3.00%)
Nov 03, 2017 38.27 39.13 38.12 38.30 305,185 -0.02(-0.06%)
Nov 02, 2017 38.26 38.55 37.65 38.33 267,737 -0.10(-0.25%)
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.