Skip to main content

Dine Brands Global, Inc. (NY: DIN )

38.03 -0.53 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 72.35 73.06 70.99 72.16 421,747 -0.19(-0.26%)
Feb 27, 2023 74.00 74.34 72.19 72.34 287,739 -1.08(-1.47%)
Feb 24, 2023 74.06 74.89 72.95 73.43 341,756 -1.31(-1.75%)
Feb 23, 2023 76.27 76.46 73.88 74.73 232,593 -1.45(-1.90%)
Feb 22, 2023 74.30 76.28 74.09 76.18 216,209 +2.05(+2.77%)
Feb 21, 2023 75.58 76.87 74.01 74.13 298,379 -2.53(-3.30%)
Feb 17, 2023 77.26 77.40 75.72 76.66 437,145 -0.52(-0.67%)
Feb 16, 2023 74.57 77.58 74.57 77.18 289,377 +1.76(+2.33%)
Feb 15, 2023 73.43 75.70 73.43 75.42 343,279 +1.53(+2.08%)
Feb 14, 2023 73.11 74.36 72.63 73.89 256,249 +0.72(+0.98%)
Feb 13, 2023 72.20 73.42 71.77 73.17 218,427 +0.90(+1.25%)
Feb 10, 2023 72.46 72.98 71.76 72.27 148,462 -0.68(-0.93%)
Feb 09, 2023 75.33 75.85 72.84 72.95 237,809 -1.54(-2.07%)
Feb 08, 2023 75.77 76.58 74.25 74.49 201,123 -2.03(-2.66%)
Feb 07, 2023 75.08 76.69 74.37 76.52 202,983 +0.88(+1.16%)
Feb 06, 2023 75.67 75.93 75.12 75.65 177,295 -0.09(-0.12%)
Feb 03, 2023 75.24 76.59 75.24 75.74 264,795 -0.23(-0.30%)
Feb 02, 2023 72.64 76.42 72.64 75.97 347,248 +3.73(+5.16%)
Feb 01, 2023 73.13 73.24 69.85 72.24 271,524 -0.52(-0.71%)
Jan 31, 2023 71.14 72.81 70.73 72.76 309,494 +1.80(+2.53%)
Jan 30, 2023 71.90 71.90 70.33 70.96 247,240 -1.41(-1.95%)
Jan 27, 2023 72.19 72.50 71.71 72.37 140,046 +0.36(+0.50%)
Jan 26, 2023 72.42 73.07 71.82 72.01 195,115 +0.13(+0.18%)
Jan 25, 2023 69.89 71.97 69.32 71.88 228,268 +1.17(+1.65%)
Jan 24, 2023 73.45 74.30 69.38 70.72 432,266 -3.74(-5.02%)
Jan 23, 2023 72.60 75.06 72.47 74.45 298,922 +2.26(+3.13%)
Jan 20, 2023 70.35 72.21 70.13 72.19 191,588 +2.52(+3.62%)
Jan 19, 2023 70.33 70.86 69.32 69.67 291,137 -1.08(-1.53%)
Jan 18, 2023 70.40 71.39 70.30 70.75 218,948 +0.38(+0.53%)
Jan 17, 2023 71.12 71.68 70.10 70.38 154,234 -1.20(-1.67%)
Jan 13, 2023 69.48 71.59 69.48 71.57 145,750 +1.68(+2.40%)
Jan 12, 2023 69.00 70.44 68.99 69.90 249,038 +1.79(+2.63%)
Jan 11, 2023 67.39 69.01 67.39 68.11 243,892 +1.22(+1.83%)
Jan 10, 2023 65.47 66.91 65.02 66.89 196,795 +1.58(+2.42%)
Jan 09, 2023 64.57 65.52 64.14 65.30 266,433 +1.07(+1.67%)
Jan 06, 2023 63.15 64.54 62.87 64.23 213,472 +1.72(+2.76%)
Jan 05, 2023 62.69 63.32 61.51 62.51 196,151 -1.84(-2.87%)
Jan 04, 2023 62.90 64.38 62.59 64.35 271,380 +1.93(+3.09%)
Jan 03, 2023 61.43 62.43 60.94 62.42 315,171 +1.63(+2.68%)
Dec 30, 2022 60.43 60.90 59.97 60.80 207,519 -0.24(-0.39%)
Dec 29, 2022 60.49 61.05 59.89 61.03 262,439 +0.72(+1.19%)
Dec 28, 2022 60.49 60.83 59.73 60.32 159,144 +0.10(+0.17%)
Dec 27, 2022 61.62 61.66 59.87 60.21 257,712 -1.33(-2.16%)
Dec 23, 2022 61.51 62.00 60.74 61.54 197,573 -0.12(-0.20%)
Dec 22, 2022 60.35 61.79 59.65 61.66 253,518 +0.67(+1.10%)
Dec 21, 2022 60.89 61.93 60.42 60.99 279,543 +0.10(+0.17%)
Dec 20, 2022 60.74 61.62 60.29 60.89 337,475 +0.10(+0.17%)
Dec 19, 2022 63.20 63.20 60.27 60.79 299,850 -1.96(-3.12%)
Dec 16, 2022 63.05 63.80 61.50 62.74 448,051 -1.30(-2.03%)
Dec 15, 2022 63.53 64.49 62.68 64.04 212,473 -0.26(-0.41%)
Dec 14, 2022 63.84 64.99 63.45 64.30 325,367 +0.67(+1.06%)
Dec 13, 2022 66.09 66.35 63.05 63.63 322,794 -0.91(-1.40%)
Dec 12, 2022 64.52 64.66 63.59 64.54 185,933 -0.11(-0.17%)
Dec 09, 2022 64.45 65.40 64.33 64.65 129,642 -0.37(-0.57%)
Dec 08, 2022 64.06 65.61 64.06 65.02 206,728 +1.36(+2.14%)
Dec 07, 2022 63.09 64.25 62.72 63.66 190,726 +0.31(+0.49%)
Dec 06, 2022 65.25 65.78 63.22 63.35 251,727 -2.04(-3.11%)
Dec 05, 2022 67.66 67.84 65.15 65.39 186,798 -2.75(-4.03%)
Dec 02, 2022 68.35 68.80 67.21 68.13 175,944 -1.25(-1.80%)
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.