Dine Brands Global, Inc. (NY: DIN )

30.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.43 79.02 75.83 76.91 183,978 +0.56(+0.73%)
Oct 28, 2021 77.28 77.28 75.66 76.35 176,308 +0.17(+0.23%)
Oct 27, 2021 76.37 77.28 75.92 76.18 180,240 -0.15(-0.19%)
Oct 26, 2021 76.82 76.32 199,559 +0.05(+0.07%)
Oct 25, 2021 74.89 76.95 74.05 76.27 320,593 +1.54(+2.06%)
Oct 22, 2021 73.74 75.03 73.17 74.73 174,951 +0.82(+1.11%)
Oct 21, 2021 74.10 75.42 73.61 73.91 189,408 -0.57(-0.77%)
Oct 20, 2021 73.92 76.78 73.21 74.49 349,149 -1.72(-2.26%)
Oct 19, 2021 73.87 77.50 73.20 76.21 334,089 +2.77(+3.77%)
Oct 18, 2021 72.01 73.58 70.98 73.44 176,890 +0.55(+0.75%)
Oct 15, 2021 75.34 75.98 72.84 72.89 146,584 -1.24(-1.67%)
Oct 14, 2021 73.93 74.42 72.98 74.13 130,083 +0.93(+1.27%)
Oct 13, 2021 74.91 74.91 72.58 73.20 158,408 -2.04(-2.71%)
Oct 12, 2021 75.74 76.52 74.90 75.24 113,673 -0.11(-0.14%)
Oct 11, 2021 76.08 77.26 75.14 75.35 129,952 -0.56(-0.73%)
Oct 08, 2021 77.83 78.04 75.76 75.91 117,430 -1.47(-1.91%)
Oct 07, 2021 78.65 79.80 77.19 77.38 137,944 -0.81(-1.04%)
Oct 06, 2021 76.83 78.25 75.72 78.19 169,146 +0.38(+0.49%)
Oct 05, 2021 77.37 79.13 76.60 77.81 269,212 +0.56(+0.72%)
Oct 04, 2021 78.57 79.94 77.12 77.25 141,281 -1.79(-2.27%)
Oct 01, 2021 74.56 79.16 74.48 79.04 272,887 +5.14(+6.96%)
Sep 30, 2021 77.02 77.02 73.75 73.90 188,679 -2.64(-3.45%)
Sep 29, 2021 77.63 78.46 76.20 76.54 185,121 -0.42(-0.54%)
Sep 28, 2021 78.28 78.94 76.74 76.96 179,929 -1.68(-2.14%)
Sep 27, 2021 79.26 81.01 78.54 78.64 206,130 +0.27(+0.35%)
Sep 24, 2021 77.32 79.74 77.32 78.37 189,461 +0.61(+0.78%)
Sep 23, 2021 76.27 78.71 76.13 77.76 213,814 +2.32(+3.08%)
Sep 22, 2021 72.96 76.01 72.19 75.44 189,612 +3.39(+4.70%)
Sep 21, 2021 74.49 74.57 71.68 72.06 180,909 -2.62(-3.51%)
Sep 20, 2021 72.36 74.73 71.25 74.68 303,168 +0.81(+1.10%)
Sep 17, 2021 74.01 74.50 72.26 73.87 378,858 +0.15(+0.20%)
Sep 16, 2021 72.47 74.51 72.34 73.72 128,873 +1.57(+2.18%)
Sep 15, 2021 71.42 72.29 70.07 72.15 207,190 +0.77(+1.08%)
Sep 14, 2021 73.28 73.28 70.69 71.37 200,271 -1.53(-2.10%)
Sep 13, 2021 72.38 73.28 70.99 72.90 181,422 +1.20(+1.68%)
Sep 10, 2021 73.36 73.66 71.68 71.70 121,857 -0.61(-0.84%)
Sep 09, 2021 71.89 73.48 71.60 72.31 167,308 -0.05(-0.08%)
Sep 08, 2021 72.49 73.78 71.89 72.37 209,750 -0.33(-0.45%)
Sep 07, 2021 73.84 74.48 72.64 72.69 171,924 -1.43(-1.93%)
Sep 03, 2021 75.76 75.76 72.86 74.12 216,486 -2.08(-2.73%)
Sep 02, 2021 76.57 77.06 75.02 76.21 243,307 +0.25(+0.34%)
Sep 01, 2021 75.61 76.44 74.65 75.95 231,449 +0.67(+0.89%)
Aug 31, 2021 73.38 75.49 72.36 75.28 397,359 +1.82(+2.48%)
Aug 30, 2021 75.66 75.66 71.71 73.46 250,596 -2.38(-3.14%)
Aug 27, 2021 72.57 77.35 71.93 75.84 470,400 +3.58(+4.95%)
Aug 26, 2021 71.45 72.38 70.26 72.27 238,943 +0.81(+1.13%)
Aug 25, 2021 69.50 71.84 69.21 71.46 232,000 +1.26(+1.80%)
Aug 24, 2021 69.05 70.93 68.18 70.19 190,947 +1.83(+2.68%)
Aug 23, 2021 67.01 68.63 66.22 68.36 269,272 +2.48(+3.76%)
Aug 20, 2021 65.10 66.81 64.96 65.89 210,253 +0.89(+1.37%)
Aug 19, 2021 65.82 66.50 63.74 64.99 305,359 -1.69(-2.54%)
Aug 18, 2021 66.71 68.08 65.89 66.69 276,283 -0.06(-0.10%)
Aug 17, 2021 68.02 68.57 66.10 66.75 242,827 -2.54(-3.66%)
Aug 16, 2021 69.72 70.96 69.05 69.29 133,418 -1.11(-1.58%)
Aug 13, 2021 69.71 70.87 69.16 70.40 193,544 +0.55(+0.78%)
Aug 12, 2021 70.24 70.95 68.52 69.85 241,700 -0.91(-1.29%)
Aug 11, 2021 68.00 71.19 67.23 70.76 259,334 +2.58(+3.79%)
Aug 10, 2021 68.53 69.44 67.34 68.18 380,806 +0.95(+1.41%)
Aug 09, 2021 70.67 71.05 66.57 67.23 349,835 -3.74(-5.27%)
Aug 06, 2021 71.20 71.61 70.05 70.97 161,204 -0.05(-0.06%)
Aug 05, 2021 70.62 72.12 69.30 71.02 258,650 +1.36(+1.96%)
Aug 04, 2021 69.63 71.81 69.30 69.65 204,447 -1.42(-2.00%)
Aug 03, 2021 71.96 71.99 68.84 71.07 357,887 -0.23(-0.32%)
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.