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 30, 2019 79.12 79.33 74.87 76.20 869,817 -2.64(-3.35%)
Apr 29, 2019 80.48 80.92 78.43 78.84 479,684 -1.68(-2.09%)
Apr 26, 2019 80.83 81.78 78.36 80.52 496,472 +0.22(+0.28%)
Apr 25, 2019 78.95 80.99 78.38 80.30 322,902 +1.40(+1.78%)
Apr 24, 2019 76.72 79.66 76.72 78.90 304,950 +1.98(+2.57%)
Apr 23, 2019 76.07 78.36 76.07 76.92 292,791 +1.13(+1.49%)
Apr 22, 2019 76.11 76.39 74.46 75.80 317,393 -0.34(-0.45%)
Apr 18, 2019 74.71 77.26 74.47 76.14 224,907 +1.19(+1.59%)
Apr 17, 2019 76.46 77.25 74.71 74.95 413,915 -1.42(-1.86%)
Apr 16, 2019 77.18 77.39 73.76 76.36 701,144 -0.54(-0.70%)
Apr 15, 2019 77.81 78.83 76.84 76.90 349,696 -0.99(-1.27%)
Apr 12, 2019 78.33 78.79 75.68 77.89 494,843 -0.16(-0.21%)
Apr 11, 2019 80.12 81.26 77.82 78.06 474,819 -1.62(-2.03%)
Apr 10, 2019 78.38 79.79 77.33 79.67 386,695 +1.42(+1.81%)
Apr 09, 2019 80.31 81.05 78.10 78.25 635,495 -2.11(-2.62%)
Apr 08, 2019 80.08 80.70 78.70 80.36 400,307 -0.13(-0.16%)
Apr 05, 2019 80.03 81.54 80.03 80.49 405,020 +0.66(+0.83%)
Apr 04, 2019 78.69 80.06 78.04 79.83 320,775 +1.23(+1.56%)
Apr 03, 2019 79.56 79.84 77.59 78.60 514,666 -0.34(-0.44%)
Apr 02, 2019 79.41 79.85 77.67 78.94 519,583 -0.35(-0.44%)
Apr 01, 2019 78.60 80.11 78.60 79.29 401,314 +0.83(+1.06%)
Mar 29, 2019 78.01 79.02 77.48 78.46 409,907 +0.66(+0.85%)
Mar 28, 2019 76.02 77.80 76.02 77.80 509,236 +2.29(+3.04%)
Mar 27, 2019 74.49 75.91 73.70 75.50 393,432 +1.14(+1.54%)
Mar 26, 2019 74.64 76.43 73.86 74.36 333,247 +0.03(+0.03%)
Mar 25, 2019 73.44 75.19 72.32 74.33 409,830 +0.58(+0.78%)
Mar 22, 2019 75.80 75.80 73.33 73.76 567,214 -2.00(-2.64%)
Mar 21, 2019 71.90 76.25 71.90 75.76 747,452 +4.35(+6.09%)
Mar 20, 2019 73.62 73.76 70.75 71.41 315,470 -1.71(-2.34%)
Mar 19, 2019 73.89 74.25 72.34 73.12 535,306 -0.60(-0.82%)
Mar 18, 2019 74.41 75.03 73.03 73.72 586,041 -0.43(-0.59%)
Mar 15, 2019 77.22 77.69 73.98 74.16 737,622 -2.74(-3.56%)
Mar 14, 2019 77.52 79.69 76.30 76.90 535,951 -0.41(-0.53%)
Mar 13, 2019 76.71 77.54 75.63 77.31 343,797 +0.72(+0.94%)
Mar 12, 2019 76.80 77.42 76.29 76.59 342,428 -0.43(-0.56%)
Mar 11, 2019 77.98 78.07 76.56 77.02 460,341 -1.42(-1.80%)
Mar 08, 2019 79.51 79.77 77.77 78.44 381,654 -1.42(-1.77%)
Mar 07, 2019 80.61 80.90 78.99 79.85 327,970 -0.41(-0.51%)
Mar 06, 2019 82.36 82.66 79.75 80.26 712,080 -2.13(-2.59%)
Mar 05, 2019 83.82 83.92 81.99 82.40 263,946 -1.42(-1.70%)
Mar 04, 2019 84.31 84.83 82.88 83.82 440,317 -0.59(-0.70%)
Mar 01, 2019 85.16 85.16 82.82 84.41 484,867 -0.17(-0.20%)
Feb 28, 2019 82.94 84.90 82.07 84.58 266,667 +1.64(+1.97%)
Feb 27, 2019 82.59 83.56 82.21 82.94 460,680 +0.08(+0.09%)
Feb 26, 2019 84.41 84.58 82.59 82.86 510,364 -1.52(-1.80%)
Feb 25, 2019 85.17 86.27 84.04 84.38 506,853 -0.77(-0.90%)
Feb 22, 2019 85.26 85.93 82.56 85.15 687,657 +0.32(+0.38%)
Feb 21, 2019 80.78 85.05 80.71 84.83 1,629,287 +9.36(+12.41%)
Feb 20, 2019 74.47 75.58 74.18 75.46 396,656 +0.86(+1.15%)
Feb 19, 2019 74.43 75.05 73.24 74.60 456,736 +0.09(+0.11%)
Feb 15, 2019 74.27 76.09 74.27 74.52 364,881 +0.86(+1.17%)
Feb 14, 2019 73.08 74.63 72.49 73.66 302,230 +0.88(+1.21%)
Feb 13, 2019 72.57 73.41 71.64 72.78 317,338 +0.96(+1.34%)
Feb 12, 2019 71.88 73.13 71.32 71.81 267,957 +0.23(+0.32%)
Feb 11, 2019 69.10 72.00 68.69 71.58 464,000 +2.91(+4.23%)
Feb 08, 2019 68.70 70.14 67.94 68.68 252,285 -0.20(-0.30%)
Feb 07, 2019 68.72 70.28 68.38 68.88 269,132 -0.05(-0.07%)
Feb 06, 2019 69.08 69.40 68.22 68.93 218,680 +0.10(+0.15%)
Feb 05, 2019 68.84 69.34 67.71 68.83 314,564 +0.06(+0.09%)
Feb 04, 2019 67.35 69.59 67.14 68.77 354,082 +1.63(+2.43%)
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.