Skip to main content

Dine Brands Global, Inc. (NY: DIN )

43.35 +0.52 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 42.59 43.49 42.59 43.35 300,699 +0.52(+1.21%)
Apr 18, 2024 42.63 43.36 42.29 42.83 284,102 +0.40(+0.94%)
Apr 17, 2024 43.78 43.97 42.41 42.43 285,087 -0.96(-2.21%)
Apr 16, 2024 43.09 43.71 42.45 43.39 324,864 +0.06(+0.14%)
Apr 15, 2024 43.00 43.64 42.62 43.33 315,072 +0.51(+1.19%)
Apr 12, 2024 43.44 43.60 42.61 42.82 226,315 -0.69(-1.59%)
Apr 11, 2024 43.71 43.87 43.09 43.51 256,833 +0.00(+0.00%)
Apr 10, 2024 43.50 43.64 42.70 43.51 304,996 -0.83(-1.87%)
Apr 09, 2024 44.16 44.69 43.92 44.34 294,406 -0.03(-0.07%)
Apr 08, 2024 43.42 44.49 43.42 44.37 332,451 +1.15(+2.66%)
Apr 05, 2024 44.00 44.27 43.08 43.22 501,407 -0.87(-1.97%)
Apr 04, 2024 45.32 46.08 44.02 44.09 334,948 -0.93(-2.07%)
Apr 03, 2024 45.00 45.58 45.00 45.02 280,669 -0.13(-0.29%)
Apr 02, 2024 46.02 46.27 44.88 45.15 285,315 -1.19(-2.57%)
Apr 01, 2024 46.82 47.19 45.79 46.34 365,982 -0.14(-0.30%)
Mar 28, 2024 46.34 46.59 46.27 46.48 201,674 +0.30(+0.65%)
Mar 27, 2024 45.32 46.39 45.32 46.18 246,191 +1.24(+2.76%)
Mar 26, 2024 45.07 45.36 44.55 44.94 230,153 +0.24(+0.54%)
Mar 25, 2024 44.45 45.28 44.45 44.70 257,942 +0.68(+1.54%)
Mar 22, 2024 45.04 45.52 43.94 44.02 408,568 -0.91(-2.03%)
Mar 21, 2024 46.72 46.84 44.69 44.93 747,183 -1.99(-4.24%)
Mar 20, 2024 46.26 47.52 46.26 46.92 298,182 +0.54(+1.16%)
Mar 19, 2024 46.41 46.61 45.57 46.38 293,589 -0.03(-0.06%)
Mar 18, 2024 46.81 47.03 45.96 46.41 345,223 -0.57(-1.22%)
Mar 15, 2024 46.63 47.86 46.07 46.98 518,223 +0.05(+0.11%)
Mar 14, 2024 47.68 47.68 46.66 46.93 194,940 -0.86(-1.80%)
Mar 13, 2024 47.50 48.74 47.34 47.79 233,447 +0.08(+0.17%)
Mar 12, 2024 48.11 48.32 47.48 47.72 278,449 -0.26(-0.54%)
Mar 11, 2024 49.59 50.04 47.96 47.97 291,408 -1.84(-3.69%)
Mar 08, 2024 50.20 50.79 49.69 49.81 218,863 -0.01(-0.02%)
Mar 07, 2024 50.47 50.51 49.25 49.82 174,791 -0.43(-0.85%)
Mar 06, 2024 49.44 50.54 49.22 50.25 183,924 +1.09(+2.21%)
Mar 05, 2024 47.19 49.86 47.05 49.16 286,692 +1.72(+3.63%)
Mar 04, 2024 49.21 50.02 47.37 47.44 303,686 -1.09(-2.24%)
Mar 01, 2024 47.96 49.11 46.67 48.53 296,865 +0.54(+1.13%)
Feb 29, 2024 46.97 48.38 45.86 47.98 529,999 +1.99(+4.32%)
Feb 28, 2024 49.42 49.42 44.34 45.99 567,786 +0.33(+0.71%)
Feb 27, 2024 44.76 46.10 44.76 45.67 277,205 +0.41(+0.90%)
Feb 26, 2024 45.35 46.02 44.92 45.26 228,841 +0.06(+0.13%)
Feb 23, 2024 44.74 45.69 44.68 45.20 230,818 +0.27(+0.59%)
Feb 22, 2024 44.31 44.97 43.88 44.94 177,064 +1.07(+2.44%)
Feb 21, 2024 44.35 44.54 43.69 43.87 134,152 -0.52(-1.18%)
Feb 20, 2024 44.03 44.72 44.02 44.39 174,456 +0.08(+0.18%)
Feb 16, 2024 43.66 45.09 43.13 44.31 191,132 +0.19(+0.43%)
Feb 15, 2024 43.62 44.71 43.39 44.13 236,544 +0.85(+1.97%)
Feb 14, 2024 44.22 44.25 42.39 43.27 215,081 -0.33(-0.75%)
Feb 13, 2024 44.52 44.88 43.32 43.60 273,172 -2.41(-5.24%)
Feb 12, 2024 45.30 46.58 45.30 46.01 144,028 +0.78(+1.73%)
Feb 09, 2024 46.08 46.34 44.99 45.23 200,816 -0.91(-1.97%)
Feb 08, 2024 45.07 46.16 44.62 46.14 143,642 +1.33(+2.96%)
Feb 07, 2024 45.77 45.77 44.62 44.82 155,348 -0.74(-1.63%)
Feb 06, 2024 44.73 46.16 44.55 45.56 119,054 +0.74(+1.66%)
Feb 05, 2024 45.72 45.72 44.70 44.82 165,283 -1.64(-3.53%)
Feb 02, 2024 46.56 46.81 45.50 46.46 209,965 -0.76(-1.61%)
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.