Skip to main content

Dine Brands Global, Inc. (NY: DIN )

36.19 -0.56 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 52.78 52.78 52.78 433,386 -0.98(-1.83%)
Dec 30, 2020 53.13 54.81 53.01 53.76 433,386 +0.66(+1.25%)
Dec 29, 2020 55.33 55.33 53.02 53.10 428,015 -1.75(-3.19%)
Dec 28, 2020 57.15 57.15 54.82 54.85 339,244 -1.12(-2.00%)
Dec 24, 2020 57.52 57.78 55.70 55.97 220,103 -1.24(-2.16%)
Dec 23, 2020 59.04 59.83 57.12 57.20 330,080 -1.90(-3.22%)
Dec 22, 2020 59.73 60.76 57.39 59.11 338,200 -0.72(-1.20%)
Dec 21, 2020 58.37 59.94 56.51 59.83 443,386 -0.85(-1.39%)
Dec 18, 2020 60.48 60.89 59.64 60.67 459,767 +0.07(+0.12%)
Dec 17, 2020 60.18 60.77 58.99 60.60 217,857 +0.76(+1.28%)
Dec 16, 2020 59.98 61.22 59.17 59.83 275,857 -0.84(-1.38%)
Dec 15, 2020 59.52 60.78 58.62 60.67 231,306 +1.64(+2.77%)
Dec 14, 2020 61.75 61.75 58.63 59.03 283,381 -1.69(-2.79%)
Dec 11, 2020 61.72 62.41 60.12 60.73 303,178 -1.75(-2.80%)
Dec 10, 2020 61.65 62.66 61.25 62.47 360,333 +0.21(+0.34%)
Dec 09, 2020 62.41 63.26 61.14 62.26 230,323 +0.07(+0.12%)
Dec 08, 2020 60.44 63.47 60.34 62.19 387,196 +1.19(+1.95%)
Dec 07, 2020 64.27 64.66 60.72 61.00 512,358 -3.48(-5.39%)
Dec 04, 2020 64.17 65.42 63.27 64.48 407,131 +0.99(+1.56%)
Dec 03, 2020 60.23 64.44 59.99 63.48 439,771 +3.49(+5.83%)
Dec 02, 2020 57.96 60.13 56.95 59.99 323,223 +1.44(+2.46%)
Dec 01, 2020 58.81 59.37 57.24 58.55 431,870 +1.25(+2.18%)
Nov 30, 2020 57.88 58.15 56.48 57.30 324,487 -0.86(-1.49%)
Nov 27, 2020 58.60 59.49 57.34 58.17 217,905 -0.33(-0.56%)
Nov 25, 2020 59.60 59.65 58.31 58.50 274,387 -2.04(-3.37%)
Nov 24, 2020 58.24 61.13 57.68 60.53 415,494 +3.78(+6.65%)
Nov 23, 2020 55.51 57.43 54.69 56.76 445,157 +1.98(+3.62%)
Nov 20, 2020 55.41 55.57 54.07 54.77 250,102 -0.95(-1.70%)
Nov 19, 2020 55.38 56.23 54.67 55.72 297,870 +0.25(+0.44%)
Nov 18, 2020 57.33 58.05 55.46 55.48 311,297 -1.73(-3.02%)
Nov 17, 2020 57.17 58.35 56.03 57.20 492,236 -1.77(-2.99%)
Nov 16, 2020 57.87 60.45 56.85 58.97 649,458 +4.60(+8.45%)
Nov 13, 2020 53.35 54.76 52.88 54.37 276,146 +1.93(+3.68%)
Nov 12, 2020 52.20 53.47 50.92 52.44 481,817 -1.17(-2.19%)
Nov 11, 2020 55.83 55.83 52.90 53.62 408,234 -2.16(-3.87%)
Nov 10, 2020 58.72 59.13 54.50 55.78 721,149 -2.98(-5.06%)
Nov 09, 2020 59.69 63.37 58.42 58.75 1,222,849 +8.59(+17.13%)
Nov 06, 2020 51.76 51.96 50.15 50.16 311,859 -2.09(-4.01%)
Nov 05, 2020 48.44 52.30 48.11 52.25 523,065 +4.09(+8.48%)
Nov 04, 2020 46.83 49.51 45.82 48.17 373,662 +1.35(+2.88%)
Nov 03, 2020 46.32 48.05 46.17 46.82 335,890 +1.37(+3.02%)
Nov 02, 2020 47.67 47.84 44.93 45.45 634,687 -1.37(-2.93%)
Oct 30, 2020 48.75 50.04 46.17 46.82 526,798 -2.24(-4.56%)
Oct 29, 2020 50.74 51.33 48.08 49.06 706,940 -1.87(-3.68%)
Oct 28, 2020 51.46 53.25 49.91 50.93 994,701 -0.47(-0.92%)
Oct 27, 2020 50.96 52.48 49.71 51.41 508,875 +0.18(+0.36%)
Oct 26, 2020 51.63 51.87 49.81 51.23 501,974 -1.31(-2.49%)
Oct 23, 2020 54.86 54.86 51.67 52.54 364,605 -1.76(-3.23%)
Oct 22, 2020 52.61 54.40 52.16 54.29 387,108 +1.70(+3.24%)
Oct 21, 2020 54.05 54.87 52.58 52.59 315,292 -1.14(-2.12%)
Oct 20, 2020 53.62 54.97 53.08 53.73 230,690 +0.61(+1.15%)
Oct 19, 2020 53.46 54.58 52.60 53.12 261,777 +0.21(+0.40%)
Oct 16, 2020 53.39 53.61 52.40 52.91 257,025 -0.67(-1.26%)
Oct 15, 2020 51.78 53.58 51.78 53.58 269,851 +0.55(+1.03%)
Oct 14, 2020 52.74 54.49 52.04 53.04 404,268 +1.69(+3.30%)
Oct 13, 2020 53.11 53.52 50.57 51.34 451,832 -2.48(-4.60%)
Oct 12, 2020 54.99 55.34 53.20 53.82 372,566 -1.32(-2.39%)
Oct 09, 2020 53.33 55.55 53.24 55.14 501,634 +2.19(+4.14%)
Oct 08, 2020 52.23 53.10 51.28 52.95 239,263 +1.27(+2.47%)
Oct 07, 2020 52.51 52.97 51.01 51.67 449,959 +0.56(+1.10%)
Oct 06, 2020 53.24 54.29 50.99 51.11 356,437 -1.31(-2.50%)
Oct 05, 2020 52.78 53.64 51.63 52.42 334,438 +0.00(+0.00%)
Oct 02, 2020 47.99 52.54 47.89 52.42 485,700 +1.95(+3.86%)
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.