Skip to main content

Dine Brands Global, Inc. (NY: DIN )

38.56 +1.49 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 56.51 56.55 54.09 54.20 893,226 -2.97(-5.19%)
Aug 28, 2020 52.95 57.43 52.62 57.17 922,611 +4.80(+9.16%)
Aug 27, 2020 50.95 52.93 50.91 52.37 521,011 +2.02(+4.01%)
Aug 26, 2020 51.53 52.00 50.29 50.35 424,254 -1.33(-2.57%)
Aug 25, 2020 50.78 52.00 50.54 51.68 591,596 +1.29(+2.56%)
Aug 24, 2020 50.02 50.81 48.76 50.39 487,961 +0.97(+1.97%)
Aug 21, 2020 48.46 50.02 48.32 49.41 458,778 +0.63(+1.29%)
Aug 20, 2020 47.51 49.03 46.73 48.79 570,307 +0.29(+0.60%)
Aug 19, 2020 48.56 49.55 47.79 48.50 537,014 +0.22(+0.45%)
Aug 18, 2020 47.44 48.61 46.05 48.28 736,116 +0.35(+0.74%)
Aug 17, 2020 49.29 49.85 47.49 47.92 578,401 -1.65(-3.32%)
Aug 14, 2020 48.05 50.12 47.54 49.57 592,400 +0.87(+1.79%)
Aug 13, 2020 48.24 50.22 47.84 48.70 695,996 -0.05(-0.09%)
Aug 12, 2020 49.12 49.12 47.01 48.74 565,489 +0.67(+1.40%)
Aug 11, 2020 48.23 50.84 47.20 48.07 1,112,810 +1.20(+2.56%)
Aug 10, 2020 46.66 48.03 46.49 46.87 683,497 +0.85(+1.84%)
Aug 07, 2020 43.48 46.27 42.77 46.02 628,114 +2.28(+5.20%)
Aug 06, 2020 42.60 44.68 42.23 43.74 524,208 +0.94(+2.19%)
Aug 05, 2020 42.28 43.08 41.78 42.81 493,014 +1.20(+2.89%)
Aug 04, 2020 40.65 42.59 40.56 41.61 524,367 +1.19(+2.95%)
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.