Skip to main content

Dineequity Inc (NY: DIN )

77.31 +1.91 (+2.53%)
Official Closing Price Updated: 6:30 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 75.59 77.37 75.16 77.31 291,272 +1.91(+2.53%)
Jan 30, 2023 76.40 76.40 74.73 75.40 232,684 -1.50(-1.95%)
Jan 27, 2023 76.71 77.04 76.19 76.90 131,801 +0.38(+0.50%)
Jan 26, 2023 76.95 77.64 76.31 76.52 183,628 +0.14(+0.18%)
Jan 25, 2023 74.26 76.47 73.66 76.38 214,829 +1.24(+1.65%)
Jan 24, 2023 78.04 78.95 73.72 75.14 406,816 -3.97(-5.02%)
Jan 23, 2023 77.14 79.76 77.00 79.11 281,323 +2.40(+3.13%)
Jan 20, 2023 74.75 76.73 74.52 76.71 180,308 +2.68(+3.62%)
Jan 19, 2023 74.73 75.29 73.66 74.03 273,996 -1.15(-1.53%)
Jan 18, 2023 74.80 75.86 74.70 75.18 206,057 +0.40(+0.53%)
Jan 17, 2023 75.57 76.16 74.49 74.78 145,154 -1.27(-1.67%)
Jan 13, 2023 73.83 76.07 73.83 76.05 137,169 +1.78(+2.40%)
Jan 12, 2023 73.32 74.85 73.31 74.27 234,376 +1.90(+2.63%)
Jan 11, 2023 71.61 73.33 71.61 72.37 229,533 +1.30(+1.83%)
Jan 10, 2023 69.57 71.10 69.09 71.07 185,209 +1.68(+2.42%)
Jan 09, 2023 68.61 69.62 68.15 69.39 250,747 +1.14(+1.67%)
Jan 06, 2023 67.10 68.58 66.81 68.25 200,904 +1.83(+2.76%)
Jan 05, 2023 66.61 67.28 65.36 66.42 184,603 -1.96(-2.87%)
Jan 04, 2023 66.83 68.41 66.51 68.38 255,402 +2.05(+3.09%)
Jan 03, 2023 65.27 66.34 64.75 66.33 296,615 +1.73(+2.68%)
Dec 30, 2022 64.21 64.71 63.72 64.60 195,301 -0.25(-0.39%)
Dec 29, 2022 64.27 64.87 63.64 64.85 246,988 +0.76(+1.19%)
Dec 28, 2022 64.27 64.64 63.47 64.09 149,774 +0.11(+0.17%)
Dec 27, 2022 65.47 65.52 63.61 63.98 242,539 -1.41(-2.16%)
Dec 23, 2022 65.36 65.88 64.54 65.39 185,941 -0.13(-0.20%)
Dec 22, 2022 64.13 65.66 63.38 65.52 238,592 +0.71(+1.10%)
Dec 21, 2022 64.70 65.80 64.20 64.81 263,085 +0.11(+0.17%)
Dec 20, 2022 64.54 65.47 64.06 64.70 317,606 +0.11(+0.17%)
Dec 19, 2022 67.15 67.15 64.04 64.59 282,196 -2.08(-3.12%)
Dec 16, 2022 67.00 67.79 65.35 66.67 421,671 -1.38(-2.03%)
Dec 15, 2022 67.50 68.53 66.60 68.05 199,964 -0.28(-0.41%)
Dec 14, 2022 67.83 69.06 67.42 68.33 306,210 +0.71(+1.06%)
Dec 13, 2022 70.22 70.50 67.00 67.61 303,789 -0.96(-1.40%)
Dec 12, 2022 68.56 68.71 67.57 68.58 174,986 -0.12(-0.17%)
Dec 09, 2022 68.49 69.49 68.36 68.69 122,009 -0.40(-0.57%)
Dec 08, 2022 68.07 69.71 68.07 69.09 194,556 +1.45(+2.14%)
Dec 07, 2022 67.04 68.27 66.64 67.64 179,496 +0.33(+0.49%)
Dec 06, 2022 69.33 69.90 67.18 67.32 236,906 -2.16(-3.11%)
Dec 05, 2022 71.89 72.09 69.23 69.48 175,800 -2.92(-4.03%)
Dec 02, 2022 72.62 73.11 71.42 72.40 165,585 -1.33(-1.80%)
Dec 01, 2022 74.43 74.80 73.50 73.73 246,535 -0.30(-0.40%)
Nov 30, 2022 72.68 74.02 71.48 74.02 370,890 +1.50(+2.07%)
Nov 29, 2022 72.58 73.25 71.81 72.53 178,778 -0.54(-0.73%)
Nov 28, 2022 72.97 73.55 72.09 73.06 159,102 -0.58(-0.78%)
Nov 25, 2022 72.81 73.90 72.31 73.64 133,903 +1.24(+1.71%)
Nov 23, 2022 72.01 73.28 71.72 72.40 171,463 +0.36(+0.50%)
Nov 22, 2022 71.41 72.20 70.34 72.04 137,576 +0.63(+0.88%)
Nov 21, 2022 72.85 73.41 70.73 71.41 198,189 -1.80(-2.45%)
Nov 18, 2022 72.94 73.88 72.77 73.21 234,151 +1.65(+2.30%)
Nov 17, 2022 70.92 72.16 70.69 71.56 297,208 -0.54(-0.74%)
Nov 16, 2022 71.88 72.35 71.50 72.10 257,455 -0.46(-0.63%)
Nov 15, 2022 74.83 75.41 72.45 72.56 206,913 -1.02(-1.39%)
Nov 14, 2022 74.20 74.81 73.05 73.58 201,408 -0.86(-1.16%)
Nov 11, 2022 73.95 74.90 72.51 74.44 318,001 +0.46(+0.62%)
Nov 10, 2022 73.49 74.83 73.00 73.98 324,277 +2.76(+3.87%)
Nov 09, 2022 72.57 73.39 71.08 71.23 224,866 -2.21(-3.01%)
Nov 08, 2022 73.35 73.69 72.61 73.44 325,995 +0.11(+0.15%)
Nov 07, 2022 72.85 73.40 69.71 73.33 255,006 +1.02(+1.41%)
Nov 04, 2022 72.72 72.72 70.85 72.31 252,879 +0.80(+1.12%)
Nov 03, 2022 70.15 72.45 70.09 71.50 271,975 +1.11(+1.58%)
Nov 02, 2022 75.54 75.54 70.13 70.39 451,275 +0.55(+0.78%)
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.