Skip to main content

Dine Brands Global, Inc. (NY: DIN )

38.03 -0.53 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 56.75 56.41 56.41 56.41 52,214 -0.17(-0.30%)
Aug 28, 2014 56.34 57.02 56.22 56.58 91,734 +0.03(+0.06%)
Aug 27, 2014 57.04 57.04 56.52 56.54 87,813 -0.68(-1.20%)
Aug 26, 2014 57.22 57.36 57.11 57.23 115,480 -0.01(-0.01%)
Aug 25, 2014 57.07 57.29 56.58 57.23 156,978 +0.44(+0.78%)
Aug 22, 2014 57.26 57.36 56.70 56.79 87,933 -0.39(-0.68%)
Aug 21, 2014 57.21 57.30 57.00 57.18 77,806 +0.06(+0.11%)
Aug 20, 2014 56.95 57.35 57.22 57.12 83,787 -0.10(-0.18%)
Aug 19, 2014 57.15 57.34 56.92 57.22 146,197 +0.23(+0.40%)
Aug 18, 2014 56.84 57.11 56.57 56.99 83,046 +0.60(+1.07%)
Aug 15, 2014 57.32 57.32 56.12 56.39 125,809 -0.54(-0.94%)
Aug 14, 2014 57.20 57.56 56.65 56.92 253,180 -0.05(-0.08%)
Aug 13, 2014 56.71 57.19 56.32 56.97 208,267 +0.49(+0.88%)
Aug 12, 2014 56.24 56.52 55.93 56.48 154,808 +0.18(+0.33%)
Aug 11, 2014 55.67 56.78 55.47 56.29 141,851 +0.85(+1.53%)
Aug 08, 2014 55.32 55.94 55.15 55.45 183,940 +0.10(+0.18%)
Aug 07, 2014 55.80 56.14 55.11 55.34 216,766 -0.24(-0.43%)
Aug 06, 2014 54.94 56.11 54.94 55.58 164,000 +0.52(+0.94%)
Aug 05, 2014 54.74 55.69 54.53 55.07 182,107 +0.22(+0.40%)
Aug 04, 2014 54.71 55.05 54.12 54.85 150,869 +0.24(+0.43%)
Aug 01, 2014 55.02 55.24 54.04 54.61 152,897 -0.34(-0.62%)
Jul 31, 2014 55.17 55.25 54.80 54.95 202,941 -0.66(-1.19%)
Jul 30, 2014 57.00 57.00 55.45 55.61 303,490 -1.00(-1.76%)
Jul 29, 2014 55.59 57.43 54.54 56.61 581,572 +3.21(+6.02%)
Jul 28, 2014 52.14 53.42 51.82 53.40 264,795 +1.36(+2.62%)
Jul 25, 2014 51.92 52.05 51.46 52.03 127,970 -0.10(-0.20%)
Jul 24, 2014 51.71 52.21 51.43 52.14 116,030 +0.47(+0.92%)
Jul 23, 2014 51.87 52.12 51.25 51.66 100,941 -0.20(-0.38%)
Jul 22, 2014 51.91 52.27 51.64 51.86 72,316 +0.18(+0.34%)
Jul 21, 2014 51.62 51.91 50.80 51.68 139,777 -0.20(-0.38%)
Jul 18, 2014 51.36 52.34 51.36 51.88 111,574 +0.36(+0.70%)
Jul 17, 2014 51.80 52.08 51.38 51.52 114,853 -0.64(-1.22%)
Jul 16, 2014 52.90 52.90 52.10 52.16 86,824 -0.52(-0.98%)
Jul 15, 2014 52.05 52.78 51.73 52.67 180,616 +0.54(+1.04%)
Jul 14, 2014 53.00 53.13 52.12 52.13 185,315 -0.45(-0.86%)
Jul 11, 2014 53.53 53.53 52.54 52.58 186,050 -0.86(-1.61%)
Jul 10, 2014 53.15 53.78 52.66 53.45 141,320 -0.30(-0.56%)
Jul 09, 2014 54.18 54.41 53.57 53.74 163,826 -0.23(-0.43%)
Jul 08, 2014 54.26 54.32 53.70 53.97 181,190 -0.32(-0.59%)
Jul 07, 2014 53.93 54.68 53.93 54.29 422,330 +0.13(+0.24%)
Jul 03, 2014 53.88 54.16 54.16 54.16 102,363 +0.39(+0.72%)
Jul 02, 2014 54.17 54.20 53.63 53.78 165,929 -0.43(-0.79%)
Jul 01, 2014 54.23 54.41 54.07 54.20 218,733 +0.31(+0.58%)
Jun 30, 2014 54.12 54.12 53.61 53.89 122,133 -0.24(-0.45%)
Jun 27, 2014 53.91 54.32 53.88 54.14 213,972 -0.01(-0.03%)
Jun 26, 2014 53.99 54.35 53.86 54.15 106,578 +0.05(+0.10%)
Jun 25, 2014 53.66 54.22 53.47 54.10 169,213 +0.24(+0.44%)
Jun 24, 2014 54.24 54.44 53.78 53.86 127,728 -0.38(-0.70%)
Jun 23, 2014 54.28 54.47 54.00 54.24 93,458 +0.15(+0.28%)
Jun 20, 2014 54.41 54.44 53.84 54.09 214,307 -0.16(-0.29%)
Jun 19, 2014 54.62 55.01 54.10 54.25 150,690 -0.26(-0.49%)
Jun 18, 2014 54.15 54.73 54.01 54.51 174,723 +0.18(+0.32%)
Jun 17, 2014 54.20 54.54 54.06 54.33 258,220 +0.06(+0.11%)
Jun 16, 2014 54.25 54.52 54.09 54.27 129,741 +0.01(+0.02%)
Jun 13, 2014 54.62 54.62 54.11 54.26 142,121 -0.36(-0.65%)
Jun 12, 2014 55.12 55.13 54.25 54.61 210,944 -0.77(-1.39%)
Jun 11, 2014 54.68 55.51 54.68 55.39 206,497 +0.30(+0.54%)
Jun 10, 2014 55.43 55.56 54.63 55.09 173,210 -0.20(-0.36%)
Jun 06, 2014 55.35 55.51 54.94 55.29 242,822 +0.25(+0.45%)
Jun 05, 2014 54.55 55.26 54.34 55.04 616,119 +0.73(+1.34%)
Jun 04, 2014 53.89 54.88 53.82 54.32 214,198 +0.30(+0.55%)
Jun 03, 2014 53.57 54.80 53.57 54.02 583,443 +0.27(+0.50%)
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.