Skip to main content

Dine Brands Global, Inc. (NY: DIN )

33.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 35.01 35.01 33.35 33.37 411,945 -1.92(-5.44%)
Jul 23, 2024 35.71 36.19 35.23 35.29 350,468 -0.92(-2.54%)
Jul 22, 2024 35.43 36.35 34.62 36.21 362,269 +0.78(+2.20%)
Jul 19, 2024 36.18 36.18 34.79 35.43 532,014 -0.59(-1.64%)
Jul 18, 2024 36.20 36.95 35.90 36.02 636,752 -0.88(-2.38%)
Jul 17, 2024 35.73 37.34 35.73 36.90 554,132 +1.00(+2.79%)
Jul 16, 2024 34.40 36.05 34.23 35.90 426,739 +1.56(+4.54%)
Jul 15, 2024 34.20 35.09 33.89 34.34 585,623 +0.37(+1.09%)
Jul 12, 2024 33.84 34.22 33.34 33.97 479,744 +0.65(+1.95%)
Jul 11, 2024 31.94 34.08 31.94 33.32 533,383 +1.66(+5.24%)
Jul 10, 2024 31.54 32.18 31.24 31.66 419,565 +0.23(+0.73%)
Jul 09, 2024 32.18 32.66 31.25 31.43 583,196 -0.75(-2.33%)
Jul 08, 2024 33.59 33.85 32.16 32.18 574,554 -0.94(-2.84%)
Jul 05, 2024 34.16 34.42 33.04 33.12 501,314 -1.02(-2.99%)
Jul 03, 2024 34.62 34.84 34.00 34.14 224,024 -0.36(-1.04%)
Jul 02, 2024 34.75 35.11 34.40 34.50 326,833 -0.21(-0.61%)
Jul 01, 2024 36.27 36.27 34.52 34.71 403,188 -1.49(-4.12%)
Jun 28, 2024 36.47 36.62 35.57 36.20 959,721 +0.01(+0.03%)
Jun 27, 2024 36.74 36.74 35.57 36.19 521,237 -0.56(-1.52%)
Jun 26, 2024 36.03 36.99 35.87 36.75 388,568 +0.36(+0.99%)
Jun 25, 2024 37.99 38.10 36.38 36.39 475,285 -1.61(-4.24%)
Jun 24, 2024 38.14 38.68 37.61 38.00 344,024 -0.03(-0.08%)
Jun 21, 2024 38.73 39.21 37.82 38.03 728,804 -0.53(-1.37%)
Jun 20, 2024 37.27 38.94 37.11 38.56 367,989 +1.49(+4.02%)
Jun 18, 2024 36.85 37.12 36.54 37.07 411,854 +0.28(+0.75%)
Jun 17, 2024 36.69 36.80 35.44 36.79 558,131 +0.16(+0.43%)
Jun 14, 2024 36.95 37.06 36.43 36.64 458,801 -0.68(-1.82%)
Jun 13, 2024 35.64 37.45 35.57 37.32 628,443 +1.47(+4.10%)
Jun 12, 2024 36.71 37.21 35.82 35.85 344,959 -0.16(-0.44%)
Jun 11, 2024 35.56 36.11 34.98 36.00 501,900 +0.12(+0.33%)
Jun 10, 2024 37.00 37.00 35.82 35.89 582,231 -1.32(-3.55%)
Jun 07, 2024 38.11 38.28 36.89 37.21 479,335 -1.30(-3.38%)
Jun 06, 2024 37.94 38.51 37.77 38.51 304,011 +0.62(+1.64%)
Jun 05, 2024 38.70 38.70 37.53 37.89 347,015 -0.81(-2.09%)
Jun 04, 2024 39.33 39.67 38.63 38.70 294,289 -0.88(-2.22%)
Jun 03, 2024 38.96 40.20 38.62 39.58 529,351 +0.66(+1.70%)
May 31, 2024 37.61 39.03 37.34 38.91 534,160 +1.57(+4.20%)
May 30, 2024 37.59 37.72 36.91 37.35 372,861 +0.22(+0.58%)
May 29, 2024 37.10 37.28 36.69 37.13 396,454 -0.65(-1.72%)
May 28, 2024 38.67 39.18 37.55 37.78 388,627 -0.89(-2.30%)
May 24, 2024 38.70 39.20 38.26 38.67 326,242 +0.16(+0.41%)
May 23, 2024 39.81 39.81 38.31 38.51 502,938 -1.39(-3.49%)
May 22, 2024 40.84 41.11 39.65 39.90 348,533 -1.09(-2.65%)
May 21, 2024 42.12 42.49 40.96 40.99 276,938 -1.22(-2.90%)
May 20, 2024 42.91 43.03 42.12 42.21 297,310 -0.76(-1.77%)
May 17, 2024 44.61 44.77 42.93 42.97 414,034 -1.91(-4.26%)
May 16, 2024 43.90 45.07 43.65 44.88 308,472 +1.09(+2.48%)
May 15, 2024 44.85 44.96 43.65 43.80 356,870 -0.59(-1.33%)
May 14, 2024 43.98 44.92 43.67 44.39 375,937 +1.06(+2.44%)
May 13, 2024 43.50 44.28 43.28 43.33 279,193 +0.14(+0.32%)
May 10, 2024 42.78 43.23 42.52 43.20 285,766 +0.73(+1.72%)
May 09, 2024 42.90 43.05 41.77 42.47 499,558 -0.50(-1.17%)
May 08, 2024 41.89 43.63 41.20 42.97 610,652 -0.02(-0.05%)
May 07, 2024 43.84 44.25 42.87 42.99 507,809 -0.90(-2.05%)
May 06, 2024 43.43 44.88 43.43 43.89 361,830 +0.65(+1.51%)
May 03, 2024 43.69 44.47 43.15 43.24 332,609 +0.16(+0.37%)
May 02, 2024 43.07 43.28 42.47 43.08 241,525 +0.47(+1.11%)
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.