Skip to main content

Dine Brands Global, Inc. (NY: DIN )

35.92 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 34.90 35.99 34.89 35.92 269,772 +0.85(+2.42%)
Nov 27, 2024 34.47 35.48 34.20 35.07 349,109 +1.09(+3.21%)
Nov 26, 2024 34.30 34.30 33.46 33.98 299,107 -0.80(-2.30%)
Nov 25, 2024 33.65 35.50 33.53 34.78 555,197 +1.82(+5.52%)
Nov 22, 2024 32.64 33.64 32.42 32.96 396,564 +0.23(+0.70%)
Nov 21, 2024 32.39 32.85 32.27 32.73 342,448 +0.21(+0.65%)
Nov 20, 2024 31.99 32.57 31.50 32.52 402,469 +0.28(+0.87%)
Nov 19, 2024 33.07 33.10 32.02 32.24 504,359 -1.51(-4.47%)
Nov 18, 2024 35.00 35.89 33.69 33.75 702,121 -1.55(-4.39%)
Nov 15, 2024 36.13 37.20 35.12 35.30 531,213 -0.29(-0.81%)
Nov 14, 2024 35.21 36.68 34.97 35.59 628,700 +0.73(+2.09%)
Nov 13, 2024 33.95 35.30 33.65 34.86 547,399 +1.14(+3.38%)
Nov 12, 2024 33.50 34.40 33.38 33.72 416,248 +0.09(+0.27%)
Nov 11, 2024 34.97 35.10 33.26 33.63 492,667 -0.82(-2.38%)
Nov 08, 2024 35.02 35.36 34.08 34.45 477,942 -0.79(-2.24%)
Nov 07, 2024 36.12 37.44 35.14 35.24 478,169 -0.75(-2.08%)
Nov 06, 2024 33.45 36.63 32.87 35.99 1,108,829 +4.83(+15.50%)
Nov 05, 2024 29.79 31.46 29.71 31.16 803,711 +1.31(+4.39%)
Nov 04, 2024 30.08 30.78 29.62 29.85 827,683 -0.81(-2.64%)
Nov 01, 2024 30.62 31.39 30.52 30.66 396,815 +0.22(+0.72%)
Oct 31, 2024 30.99 31.39 30.24 30.44 345,102 -0.56(-1.81%)
Oct 30, 2024 30.97 31.34 30.78 31.00 295,366 +0.23(+0.75%)
Oct 29, 2024 30.79 31.56 30.58 30.77 375,697 -0.41(-1.31%)
Oct 28, 2024 30.40 31.84 30.04 31.18 571,485 +1.23(+4.11%)
Oct 25, 2024 30.78 31.01 29.88 29.95 410,950 -0.50(-1.64%)
Oct 24, 2024 29.98 30.47 29.55 30.45 346,860 +0.65(+2.18%)
Oct 23, 2024 29.59 30.39 29.59 29.80 431,412 +0.12(+0.40%)
Oct 22, 2024 31.25 31.25 29.54 29.68 643,259 -1.72(-5.48%)
Oct 21, 2024 32.60 32.60 31.09 31.40 403,595 -1.32(-4.03%)
Oct 18, 2024 33.17 33.33 32.53 32.72 501,192 -0.31(-0.94%)
Oct 17, 2024 32.33 33.04 31.97 33.03 397,630 +0.42(+1.29%)
Oct 16, 2024 31.98 32.66 31.97 32.61 404,125 +0.74(+2.32%)
Oct 15, 2024 30.60 32.04 30.26 31.87 565,231 +1.29(+4.22%)
Oct 14, 2024 31.17 31.29 30.30 30.58 577,174 -0.72(-2.30%)
Oct 11, 2024 30.18 31.35 29.87 31.30 726,306 +1.10(+3.64%)
Oct 10, 2024 29.06 30.45 28.72 30.20 715,026 +0.93(+3.18%)
Oct 09, 2024 29.79 30.12 29.10 29.27 861,126 -0.51(-1.71%)
Oct 08, 2024 30.33 30.56 29.63 29.78 787,342 -0.70(-2.30%)
Oct 07, 2024 32.35 32.75 29.46 30.48 1,131,598 -2.27(-6.93%)
Oct 04, 2024 33.05 33.29 31.32 32.75 1,176,305 -0.80(-2.38%)
Oct 03, 2024 34.03 34.42 33.48 33.55 585,628 -0.99(-2.87%)
Oct 02, 2024 34.52 34.98 33.87 34.54 699,247 -0.19(-0.55%)
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.