Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dunkin' Brands Group (NQ: DNKN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 74.18 74.96 74.18 74.70 663,262 +0.38(+0.51%)
Dec 30, 2019 73.74 74.37 73.34 74.33 566,949 +0.74(+1.01%)
Dec 27, 2019 73.46 73.75 73.19 73.58 478,410 +0.23(+0.31%)
Dec 26, 2019 73.46 73.55 73.02 73.36 315,770 -0.02(-0.03%)
Dec 24, 2019 72.88 73.51 72.74 73.38 244,008 +0.51(+0.71%)
Dec 23, 2019 74.25 74.25 72.76 72.86 439,775 -1.29(-1.73%)
Dec 20, 2019 73.77 74.26 72.61 74.15 1,844,474 +1.42(+1.96%)
Dec 19, 2019 72.90 73.30 72.69 72.72 606,979 -0.26(-0.35%)
Dec 18, 2019 74.28 74.34 72.93 72.98 696,412 -1.13(-1.52%)
Dec 17, 2019 73.64 74.32 73.41 74.11 608,987 +0.66(+0.90%)
Dec 16, 2019 74.13 74.14 73.26 73.45 738,666 -0.48(-0.66%)
Dec 13, 2019 74.78 74.78 73.72 73.93 460,714 -0.73(-0.98%)
Dec 12, 2019 74.78 75.49 74.24 74.66 497,385 -0.11(-0.15%)
Dec 11, 2019 75.84 75.84 74.58 74.77 639,552 -0.60(-0.80%)
Dec 10, 2019 75.20 75.43 74.76 75.37 478,475 +0.04(+0.05%)
Dec 09, 2019 75.75 75.98 75.31 75.33 382,440 -0.41(-0.54%)
Dec 06, 2019 75.84 76.31 75.45 75.74 555,870 +0.22(+0.29%)
Dec 05, 2019 75.54 75.70 74.93 75.52 362,555 +0.22(+0.29%)
Dec 04, 2019 75.98 76.01 75.19 75.30 570,800 -0.24(-0.31%)
Dec 03, 2019 75.27 75.97 75.14 75.54 494,467 -0.03(-0.04%)
Dec 02, 2019 75.70 76.10 75.41 75.57 449,962 -0.13(-0.17%)
Nov 29, 2019 75.57 76.04 75.48 75.70 266,761 +0.21(+0.28%)
Nov 27, 2019 74.39 76.24 74.10 75.49 502,507 +1.39(+1.87%)
Nov 26, 2019 74.13 74.43 73.82 74.10 691,227 +0.13(+0.17%)
Nov 25, 2019 73.97 74.46 73.73 73.97 585,944 +0.28(+0.37%)
Nov 22, 2019 74.23 74.68 73.53 73.70 573,640 -0.06(-0.08%)
Nov 21, 2019 74.66 74.96 73.36 73.76 588,383 -0.88(-1.17%)
Nov 20, 2019 74.48 75.50 74.01 74.63 1,354,480 -0.16(-0.21%)
Nov 19, 2019 75.05 75.74 74.26 74.79 1,346,418 -0.27(-0.35%)
Nov 18, 2019 75.30 75.40 74.66 75.05 859,772 -0.02(-0.03%)
Nov 15, 2019 74.80 75.40 74.57 75.07 1,210,895 +0.54(+0.73%)
Nov 14, 2019 75.31 75.40 74.03 74.53 667,991 -0.79(-1.05%)
Nov 13, 2019 74.42 75.58 74.16 75.32 942,209 +0.95(+1.28%)
Nov 12, 2019 73.66 74.38 73.41 74.37 420,674 +0.94(+1.29%)
Nov 11, 2019 72.18 73.47 72.13 73.42 438,400 +1.17(+1.62%)
Nov 08, 2019 72.40 73.00 72.08 72.25 476,391 +0.01(+0.01%)
Nov 07, 2019 74.67 74.75 71.94 72.24 1,409,349 -2.49(-3.33%)
Nov 06, 2019 74.23 75.03 74.02 74.73 398,321 +0.81(+1.09%)
Nov 05, 2019 74.48 74.69 72.79 73.92 679,027 -0.65(-0.87%)
Nov 04, 2019 75.63 75.64 74.39 74.57 602,274 -0.81(-1.07%)
Nov 01, 2019 77.72 77.75 74.84 75.38 914,166 -1.99(-2.57%)
Oct 31, 2019 76.74 77.61 74.82 77.37 1,553,069 +4.57(+6.27%)
Oct 30, 2019 73.20 73.45 72.12 72.80 1,093,765 -0.41(-0.56%)
Oct 29, 2019 72.28 73.61 72.15 73.21 807,495 +0.69(+0.95%)
Oct 28, 2019 72.98 73.60 72.43 72.53 485,068 -0.20(-0.27%)
Oct 25, 2019 72.69 73.28 72.65 72.72 448,649 -0.12(-0.16%)
Oct 24, 2019 73.53 73.87 72.69 72.84 366,557 -0.65(-0.88%)
Oct 23, 2019 73.15 73.63 72.81 73.49 703,001 +0.19(+0.26%)
Oct 22, 2019 74.66 74.66 73.25 73.30 425,940 -1.24(-1.66%)
Oct 21, 2019 75.15 75.54 74.50 74.54 447,405 -0.18(-0.24%)
Oct 18, 2019 74.84 75.74 74.19 74.72 614,593 -0.45(-0.60%)
Oct 17, 2019 75.53 75.55 74.76 75.17 512,623 -0.37(-0.49%)
Oct 16, 2019 74.95 75.65 74.59 75.55 503,598 -0.13(-0.17%)
Oct 15, 2019 76.00 76.59 75.46 75.67 513,711 -0.01(-0.01%)
Oct 14, 2019 76.55 76.72 75.65 75.68 358,969 -0.78(-1.02%)
Oct 11, 2019 77.11 77.73 75.90 76.46 717,635 +0.24(+0.31%)
Oct 10, 2019 75.28 76.69 74.74 76.23 691,779 +1.06(+1.41%)
Oct 09, 2019 74.08 75.66 73.16 75.16 828,318 +2.01(+2.74%)
Oct 08, 2019 74.08 74.61 72.84 73.16 530,399 -1.30(-1.74%)
Oct 07, 2019 75.78 75.91 74.22 74.45 428,514 -1.35(-1.78%)
Oct 04, 2019 75.58 75.84 74.58 75.80 507,994 +0.46(+0.61%)
Oct 03, 2019 75.40 76.19 74.99 75.34 438,639 -0.33(-0.44%)
Oct 02, 2019 76.97 77.07 75.43 75.67 496,788 -1.51(-1.95%)
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.