Skip to main content

Dine Brands Global, Inc. (NY: DIN )

36.39 -1.61 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 24.36 24.58 24.24 24.40 128,869 +0.11(+0.45%)
Sep 29, 2004 23.98 24.34 23.98 24.29 88,470 +0.36(+1.49%)
Sep 28, 2004 23.94 24.04 23.80 23.94 80,484 -0.01(-0.03%)
Sep 27, 2004 24.11 24.20 23.66 23.94 116,968 -0.20(-0.82%)
Sep 24, 2004 23.81 24.24 23.81 24.14 76,569 +0.33(+1.39%)
Sep 23, 2004 23.74 24.09 23.74 23.81 81,737 +0.11(+0.48%)
Sep 22, 2004 23.99 23.99 23.62 23.69 145,153 -0.33(-1.36%)
Sep 21, 2004 23.53 24.03 23.53 24.02 80,014 +0.56(+2.37%)
Sep 20, 2004 23.41 23.63 23.41 23.46 50,576 -0.01(-0.05%)
Sep 17, 2004 23.69 23.71 23.39 23.48 243,802 -0.21(-0.89%)
Sep 16, 2004 23.62 23.75 23.57 23.69 108,356 +0.06(+0.27%)
Sep 15, 2004 23.63 23.76 23.57 23.62 89,096 -0.02(-0.08%)
Sep 14, 2004 23.63 23.76 23.51 23.64 89,879 -0.02(-0.08%)
Sep 13, 2004 23.53 23.72 23.43 23.66 134,975 +0.13(+0.54%)
Sep 10, 2004 23.44 23.53 23.21 23.53 97,708 +0.08(+0.35%)
Sep 09, 2004 22.96 23.52 22.96 23.45 114,463 +0.44(+1.92%)
Sep 08, 2004 23.05 23.36 22.96 23.01 113,054 -0.04(-0.17%)
Sep 07, 2004 22.86 23.05 22.68 23.05 142,961 +0.19(+0.81%)
Sep 03, 2004 22.61 22.95 22.61 22.86 84,085 +0.26(+1.13%)
Sep 02, 2004 22.56 22.79 22.48 22.61 70,463 +0.08(+0.34%)
Sep 01, 2004 22.19 22.64 22.19 22.53 193,695 +0.37(+1.67%)
Aug 31, 2004 22.28 22.42 22.06 22.16 90,975 -0.06(-0.29%)
Aug 30, 2004 22.61 22.61 22.19 22.22 121,822 -0.45(-1.97%)
Aug 27, 2004 22.58 22.77 22.54 22.67 167,858 +0.16(+0.71%)
Aug 26, 2004 22.34 22.70 22.18 22.51 359,987 +0.24(+1.06%)
Aug 25, 2004 22.52 22.54 22.14 22.28 391,148 -0.24(-1.05%)
Aug 24, 2004 22.47 22.68 22.37 22.51 102,562 +0.10(+0.46%)
Aug 23, 2004 22.66 22.74 22.38 22.41 82,833 -0.20(-0.88%)
Aug 20, 2004 22.35 22.72 22.33 22.61 135,132 +0.26(+1.17%)
Aug 19, 2004 22.51 22.62 22.26 22.35 313,325 -0.19(-0.85%)
Aug 18, 2004 22.19 22.68 22.19 22.54 156,271 +0.04(+0.17%)
Aug 17, 2004 22.45 22.77 22.44 22.50 129,965 +0.15(+0.66%)
Aug 16, 2004 22.14 22.54 22.05 22.35 181,168 +0.22(+0.98%)
Aug 13, 2004 22.31 22.57 22.04 22.14 68,114 -0.12(-0.55%)
Aug 12, 2004 22.60 22.61 22.20 22.26 254,919 -0.41(-1.80%)
Aug 11, 2004 22.90 22.90 22.54 22.67 146,563 -0.30(-1.31%)
Aug 10, 2004 22.44 23.02 22.42 22.97 110,392 +0.61(+2.74%)
Aug 09, 2004 22.61 22.89 22.26 22.35 273,709 -0.26(-1.13%)
Aug 06, 2004 22.68 22.74 22.24 22.61 393,340 -0.17(-0.76%)
Aug 05, 2004 22.86 23.25 22.71 22.78 145,310 -0.14(-0.61%)
Aug 04, 2004 23.09 23.15 22.74 22.92 180,542 -0.23(-0.99%)
Aug 03, 2004 23.55 23.55 23.14 23.15 245,837 -0.27(-1.15%)
Aug 02, 2004 23.51 23.76 23.33 23.42 202,777 -0.20(-0.86%)
Jul 30, 2004 23.81 23.88 23.50 23.62 146,249 -0.26(-1.10%)
Jul 29, 2004 23.57 23.95 23.57 23.88 207,631 +0.27(+1.14%)
Jul 28, 2004 23.60 23.76 23.50 23.62 262,435 -0.01(-0.05%)
Jul 27, 2004 23.47 23.66 23.47 23.63 248,186 +0.19(+0.79%)
Jul 26, 2004 23.30 23.55 23.30 23.44 132,313 +0.15(+0.63%)
Jul 23, 2004 23.31 23.56 23.21 23.30 178,663 +0.05(+0.22%)
Jul 22, 2004 23.16 23.63 23.16 23.25 232,214 +0.09(+0.39%)
Jul 21, 2004 22.80 23.39 22.80 23.16 187,744 +0.31(+1.34%)
Jul 20, 2004 22.65 22.88 22.59 22.85 94,577 +0.26(+1.16%)
Jul 19, 2004 22.60 22.88 22.49 22.59 113,367 -0.01(-0.06%)
Jul 16, 2004 22.77 22.86 22.49 22.60 88,783 -0.13(-0.59%)
Jul 15, 2004 22.62 22.96 22.62 22.74 152,356 +0.18(+0.79%)
Jul 14, 2004 22.58 22.95 22.40 22.56 169,111 -0.09(-0.39%)
Jul 13, 2004 22.44 22.81 22.44 22.65 86,434 +0.06(+0.25%)
Jul 12, 2004 22.58 22.82 22.45 22.59 68,897 +0.08(+0.34%)
Jul 09, 2004 22.52 22.63 22.51 22.51 42,904 +0.01(+0.03%)
Jul 08, 2004 22.65 22.86 22.45 22.51 269,482 -0.10(-0.45%)
Jul 07, 2004 22.56 22.84 22.56 22.61 121,979 +0.04(+0.20%)
Jul 06, 2004 22.61 22.78 22.31 22.56 148,598 -0.11(-0.48%)
Jul 02, 2004 22.75 22.83 22.61 22.67 325,695 -0.07(-0.31%)
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.