Skip to main content

Dine Brands Global, Inc. (NY: DIN )

46.92 -0.58 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 46.44 47.31 46.20 47.22 139,478 +1.08(+2.34%)
Jan 31, 2024 46.85 48.02 45.98 46.14 254,822 -0.71(-1.52%)
Jan 30, 2024 46.79 47.22 46.45 46.86 129,493 -0.22(-0.46%)
Jan 29, 2024 45.43 47.17 45.33 47.07 145,743 +1.48(+3.25%)
Jan 26, 2024 45.72 46.20 45.38 45.59 124,023 +0.08(+0.17%)
Jan 25, 2024 45.33 45.68 44.78 45.51 115,084 +0.67(+1.50%)
Jan 24, 2024 45.95 45.95 44.54 44.84 160,931 -0.69(-1.52%)
Jan 23, 2024 46.26 46.33 45.10 45.53 184,404 -0.09(-0.20%)
Jan 22, 2024 44.66 46.44 44.65 45.62 296,805 +1.17(+2.63%)
Jan 19, 2024 44.28 44.75 43.78 44.45 209,583 +0.37(+0.83%)
Jan 18, 2024 43.63 44.13 43.26 44.09 183,445 +0.69(+1.60%)
Jan 17, 2024 42.99 43.94 42.75 43.39 170,037 -0.26(-0.59%)
Jan 16, 2024 43.73 44.01 42.93 43.65 303,120 -0.26(-0.59%)
Jan 12, 2024 46.51 46.51 43.82 43.91 287,150 -2.35(-5.09%)
Jan 11, 2024 47.19 47.53 46.18 46.26 243,466 -0.99(-2.09%)
Jan 10, 2024 45.96 47.27 45.96 47.25 186,482 +1.10(+2.38%)
Jan 09, 2024 46.00 46.45 45.83 46.15 151,288 -0.62(-1.33%)
Jan 08, 2024 45.39 46.98 45.14 46.78 175,480 +1.41(+3.12%)
Jan 05, 2024 45.44 46.16 45.27 45.36 213,429 -0.41(-0.89%)
Jan 04, 2024 45.76 46.40 45.25 45.77 289,670 -0.04(-0.09%)
Jan 03, 2024 48.29 48.46 45.78 45.81 333,184 -2.73(-5.62%)
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.