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 (%)
Mar 31, 2020 52.57 53.86 51.42 53.10 1,018,877 +0.07(+0.13%)
Mar 30, 2020 50.50 53.43 49.18 53.03 1,092,560 +2.22(+4.37%)
Mar 27, 2020 51.68 52.81 50.50 50.81 1,256,800 -3.42(-6.31%)
Mar 26, 2020 53.37 56.70 52.66 54.23 2,047,504 +2.12(+4.07%)
Mar 25, 2020 52.10 56.74 50.57 52.11 2,979,746 +0.57(+1.11%)
Mar 24, 2020 43.84 52.77 43.37 51.54 2,782,234 +11.09(+27.42%)
Mar 23, 2020 40.10 46.83 38.52 40.45 3,349,514 +0.77(+1.94%)
Mar 20, 2020 45.05 45.05 39.34 39.68 2,026,800 -3.94(-9.03%)
Mar 19, 2020 42.76 46.99 38.51 43.62 2,414,481 -0.66(-1.49%)
Mar 18, 2020 45.21 48.08 39.00 44.28 2,828,080 -3.70(-7.71%)
Mar 17, 2020 52.52 52.68 43.77 47.98 2,803,564 -3.44(-6.69%)
Mar 16, 2020 53.50 56.37 48.03 51.42 1,846,367 -10.53(-17.00%)
Mar 13, 2020 56.94 62.56 56.82 61.95 2,339,800 +7.49(+13.75%)
Mar 12, 2020 59.73 60.31 54.36 54.46 2,499,028 -9.79(-15.24%)
Mar 11, 2020 66.99 67.69 63.27 64.25 1,311,434 -4.52(-6.57%)
Mar 10, 2020 66.03 69.11 64.52 68.77 1,110,060 +4.01(+6.19%)
Mar 09, 2020 63.53 66.12 63.09 64.76 1,510,455 -2.64(-3.92%)
Mar 06, 2020 65.30 67.51 64.70 67.40 1,430,900 -0.83(-1.22%)
Mar 05, 2020 68.57 68.93 67.44 68.23 986,478 -1.52(-2.18%)
Mar 04, 2020 70.92 70.92 69.11 69.75 1,041,610 +0.56(+0.81%)
Mar 03, 2020 71.00 71.23 68.13 69.19 980,524 -1.46(-2.07%)
Mar 02, 2020 66.82 70.74 66.60 70.65 1,328,138 +4.13(+6.21%)
Feb 28, 2020 68.10 68.94 65.88 66.52 1,936,500 -3.02(-4.34%)
Feb 27, 2020 70.88 71.35 69.51 69.54 1,318,902 -2.01(-2.81%)
Feb 26, 2020 73.80 74.43 71.36 71.55 950,646 -2.15(-2.92%)
Feb 25, 2020 75.20 75.54 72.75 73.70 884,875 -1.39(-1.85%)
Feb 24, 2020 75.31 75.99 74.97 75.09 818,141 -0.99(-1.30%)
Feb 21, 2020 76.12 76.42 75.85 76.08 524,400 -0.26(-0.34%)
Feb 20, 2020 75.94 76.64 75.31 76.34 614,424 +0.39(+0.51%)
Feb 19, 2020 75.53 76.88 75.53 75.95 816,636 -0.31(-0.41%)
Feb 18, 2020 75.79 76.80 75.76 76.26 583,362 +0.48(+0.63%)
Feb 14, 2020 76.03 76.62 75.55 75.78 472,400 -0.37(-0.49%)
Feb 13, 2020 75.10 76.47 75.00 76.15 891,826 +0.77(+1.02%)
Feb 12, 2020 75.74 75.86 74.53 75.38 836,962 -0.42(-0.55%)
Feb 11, 2020 75.48 75.92 74.65 75.80 851,625 +0.23(+0.30%)
Feb 10, 2020 75.33 76.47 75.19 75.57 679,274 +0.11(+0.15%)
Feb 07, 2020 75.08 75.76 74.58 75.46 1,147,600 +0.43(+0.57%)
Feb 06, 2020 77.08 77.08 74.00 75.03 1,906,990 -2.19(-2.84%)
Feb 05, 2020 79.32 79.32 76.86 77.22 1,228,842 -1.33(-1.69%)
Feb 04, 2020 78.98 79.78 78.48 78.55 660,872 -0.01(-0.01%)
Feb 03, 2020 78.24 78.76 78.00 78.56 571,151 +0.47(+0.60%)
Jan 31, 2020 78.38 78.44 77.39 78.09 616,900 -0.32(-0.41%)
Jan 30, 2020 77.91 78.43 77.34 78.41 316,889 +0.20(+0.26%)
Jan 29, 2020 78.22 78.84 78.18 78.21 675,395 -0.20(-0.26%)
Jan 28, 2020 77.67 78.48 77.45 78.41 397,517 +1.04(+1.34%)
Jan 27, 2020 77.22 78.02 77.05 77.37 479,965 -0.99(-1.26%)
Jan 24, 2020 78.83 79.06 78.03 78.36 408,000 -0.63(-0.80%)
Jan 23, 2020 78.57 79.04 78.41 78.99 522,791 +0.26(+0.33%)
Jan 22, 2020 78.81 79.36 78.64 78.73 322,326 +0.19(+0.24%)
Jan 21, 2020 78.96 78.98 78.27 78.54 376,975 -0.07(-0.09%)
Jan 17, 2020 78.98 79.38 78.47 78.61 517,100 -0.33(-0.42%)
Jan 16, 2020 78.76 79.16 78.55 78.94 497,552 +0.54(+0.69%)
Jan 15, 2020 77.95 79.40 77.93 78.40 795,092 +0.39(+0.50%)
Jan 14, 2020 78.14 78.84 77.73 78.01 959,983 -0.17(-0.22%)
Jan 13, 2020 77.48 78.27 77.09 78.18 645,542 +0.85(+1.10%)
Jan 10, 2020 77.00 78.10 76.56 77.33 976,100 +0.34(+0.44%)
Jan 09, 2020 76.04 77.44 75.97 76.99 717,592 +1.14(+1.50%)
Jan 08, 2020 75.21 76.03 74.54 75.85 487,935 +0.54(+0.72%)
Jan 07, 2020 75.69 76.07 75.27 75.31 461,766 -0.80(-1.05%)
Jan 06, 2020 76.44 76.58 75.65 76.11 555,240 -0.56(-0.73%)
Jan 03, 2020 75.96 76.73 75.50 76.67 517,000 +0.21(+0.27%)
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.