Skip to main content

Dine Brands Global, Inc. (NY: DIN )

46.48 +0.30 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 61.05 62.81 61.05 62.43 310,382 +1.43(+2.35%)
Apr 27, 2023 60.72 61.00 59.76 60.99 406,450 +1.08(+1.80%)
Apr 26, 2023 60.57 61.37 59.81 59.92 273,401 -0.31(-0.51%)
Apr 25, 2023 61.45 61.55 59.75 60.22 243,021 -1.65(-2.67%)
Apr 24, 2023 62.59 62.69 61.29 61.88 258,509 -0.88(-1.41%)
Apr 21, 2023 63.30 63.93 62.71 62.76 230,140 -0.33(-0.52%)
Apr 20, 2023 62.92 63.45 62.49 63.09 145,284 -0.12(-0.20%)
Apr 19, 2023 63.03 63.69 62.68 63.21 141,003 -0.09(-0.14%)
Apr 18, 2023 64.11 64.71 62.88 63.30 200,496 -0.30(-0.47%)
Apr 17, 2023 65.00 65.28 63.05 63.60 237,656 -1.62(-2.48%)
Apr 14, 2023 65.67 66.64 64.66 65.21 146,008 -0.44(-0.67%)
Apr 13, 2023 65.23 66.07 64.80 65.66 164,749 +1.00(+1.55%)
Apr 12, 2023 67.61 67.61 64.49 64.66 265,001 -2.48(-3.69%)
Apr 11, 2023 66.55 67.50 66.26 67.14 178,599 +0.88(+1.34%)
Apr 10, 2023 65.07 67.01 65.07 66.25 235,296 +0.69(+1.06%)
Apr 06, 2023 65.42 66.17 64.87 65.56 201,729 +0.57(+0.87%)
Apr 05, 2023 65.23 65.37 64.42 64.99 225,396 -0.60(-0.91%)
Apr 04, 2023 66.15 66.15 63.82 65.59 336,954 -0.29(-0.44%)
Apr 03, 2023 65.16 66.08 64.74 65.88 308,107 +0.85(+1.30%)
Mar 31, 2023 64.33 65.78 63.83 65.03 318,106 +1.37(+2.16%)
Mar 30, 2023 64.09 64.56 63.48 63.66 220,622 +0.01(+0.02%)
Mar 29, 2023 64.20 64.20 63.06 63.65 191,643 +0.12(+0.18%)
Mar 28, 2023 63.03 64.11 62.94 63.53 148,659 +0.27(+0.43%)
Mar 27, 2023 64.81 65.05 63.19 63.26 229,197 -0.67(-1.05%)
Mar 24, 2023 63.83 64.42 63.13 63.93 210,410 -0.41(-0.64%)
Mar 23, 2023 65.39 66.25 63.08 64.35 284,966 -0.63(-0.98%)
Mar 22, 2023 65.80 66.67 64.94 64.98 199,815 -0.91(-1.39%)
Mar 21, 2023 65.90 66.86 65.68 65.90 273,702 +1.28(+1.98%)
Mar 20, 2023 63.36 64.76 63.30 64.62 309,875 +1.64(+2.61%)
Mar 17, 2023 63.20 63.67 62.08 62.97 441,804 -0.66(-1.04%)
Mar 16, 2023 61.05 64.26 60.82 63.64 354,757 +1.94(+3.14%)
Mar 15, 2023 61.41 62.26 60.98 61.70 398,318 -1.20(-1.91%)
Mar 14, 2023 65.11 66.35 62.07 62.90 468,265 -0.37(-0.59%)
Mar 13, 2023 63.57 63.91 62.14 63.27 387,719 -1.50(-2.31%)
Mar 10, 2023 66.09 66.90 64.42 64.77 299,782 -1.52(-2.29%)
Mar 09, 2023 69.12 69.12 66.10 66.29 364,065 -2.57(-3.73%)
Mar 08, 2023 68.86 68.91 67.54 68.86 288,959 +0.21(+0.31%)
Mar 07, 2023 70.38 70.83 68.48 68.65 397,026 -1.71(-2.43%)
Mar 06, 2023 71.56 71.82 69.67 70.35 361,026 -1.14(-1.60%)
Mar 03, 2023 71.00 71.99 70.06 71.50 356,557 +0.46(+0.64%)
Mar 02, 2023 68.79 71.71 68.34 71.04 361,069 +2.13(+3.09%)
Mar 01, 2023 70.76 71.92 68.03 68.91 647,871 -4.24(-5.79%)
Feb 28, 2023 73.35 74.06 71.97 73.15 416,023 -0.19(-0.26%)
Feb 27, 2023 75.02 75.37 73.19 73.34 283,834 -1.10(-1.47%)
Feb 24, 2023 75.08 75.92 73.95 74.44 337,118 -1.33(-1.75%)
Feb 23, 2023 77.32 77.51 74.89 75.76 229,436 -1.47(-1.90%)
Feb 22, 2023 75.32 77.33 75.10 77.23 213,275 +2.08(+2.77%)
Feb 21, 2023 76.62 77.93 75.03 75.15 294,330 -2.57(-3.30%)
Feb 17, 2023 78.32 78.46 76.76 77.72 431,212 -0.52(-0.67%)
Feb 16, 2023 75.60 78.64 75.60 78.24 285,450 +1.78(+2.33%)
Feb 15, 2023 74.44 76.74 74.44 76.46 338,620 +1.56(+2.08%)
Feb 14, 2023 74.11 75.39 73.63 74.90 252,771 +0.73(+0.98%)
Feb 13, 2023 73.20 74.43 72.76 74.18 215,463 +0.92(+1.25%)
Feb 10, 2023 73.45 73.99 72.75 73.26 146,447 -0.69(-0.93%)
Feb 09, 2023 76.36 76.89 73.84 73.95 234,582 -1.56(-2.07%)
Feb 08, 2023 76.81 77.64 75.28 75.51 198,394 -2.06(-2.66%)
Feb 07, 2023 76.12 77.75 75.39 77.58 200,228 +0.89(+1.16%)
Feb 06, 2023 76.71 76.97 76.15 76.69 174,889 -0.10(-0.12%)
Feb 03, 2023 76.28 77.65 76.28 76.78 261,201 -0.23(-0.30%)
Feb 02, 2023 73.64 77.47 73.64 77.01 342,535 +3.78(+5.16%)
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.