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 15, 2020 0 +0.00(+0.00%)
Dec 14, 2020 106.43 106.50 106.43 106.48 1,826,519 +0.06(+0.06%)
Dec 11, 2020 106.43 106.45 106.42 106.42 1,080,500 -0.03(-0.03%)
Dec 10, 2020 106.42 106.47 106.42 106.45 579,665 +0.00(+0.00%)
Dec 09, 2020 106.40 106.46 106.39 106.45 1,067,200 +0.04(+0.04%)
Dec 08, 2020 106.40 106.43 106.38 106.41 633,928 -0.01(-0.01%)
Dec 07, 2020 106.38 106.43 106.35 106.42 813,024 +0.08(+0.08%)
Dec 04, 2020 106.40 106.43 106.33 106.34 1,070,700 -0.05(-0.05%)
Dec 03, 2020 106.32 106.44 106.30 106.39 1,244,144 +0.05(+0.05%)
Dec 02, 2020 106.32 106.35 106.30 106.34 1,113,206 +0.02(+0.02%)
Dec 01, 2020 106.36 106.40 106.30 106.32 1,969,334 -0.02(-0.02%)
Nov 30, 2020 106.31 106.50 106.30 106.34 1,654,935 +0.01(+0.01%)
Nov 27, 2020 106.30 106.40 106.28 106.33 484,600 +0.04(+0.04%)
Nov 25, 2020 106.27 106.36 106.24 106.29 1,237,900 +0.03(+0.03%)
Nov 24, 2020 106.49 106.49 106.21 106.26 1,251,420 +0.04(+0.04%)
Nov 23, 2020 106.20 106.29 106.17 106.22 1,382,285 +0.06(+0.06%)
Nov 20, 2020 106.15 106.22 106.15 106.16 2,038,500 -0.03(-0.03%)
Nov 19, 2020 106.17 106.25 106.13 106.19 1,854,779 +0.04(+0.04%)
Nov 18, 2020 106.18 106.30 106.15 106.15 2,345,731 -0.04(-0.04%)
Nov 17, 2020 106.15 106.22 106.14 106.19 1,254,044 -0.03(-0.03%)
Nov 16, 2020 106.23 106.25 106.13 106.22 2,054,454 +0.09(+0.08%)
Nov 13, 2020 106.22 106.25 106.09 106.13 1,926,800 -0.02(-0.02%)
Nov 12, 2020 106.16 106.26 106.10 106.15 2,079,306 -0.02(-0.02%)
Nov 11, 2020 106.12 106.27 106.08 106.17 1,702,865 +0.03(+0.03%)
Nov 10, 2020 106.08 106.19 106.03 106.14 4,568,188 +0.09(+0.08%)
Nov 09, 2020 106.11 106.24 105.98 106.05 7,323,095 -0.06(-0.06%)
Nov 06, 2020 106.12 106.20 106.03 106.11 4,792,000 +0.05(+0.05%)
Nov 05, 2020 106.22 106.22 106.06 106.06 4,518,307 -0.13(-0.12%)
Nov 04, 2020 106.02 106.27 106.02 106.19 6,135,837 +0.16(+0.15%)
Nov 03, 2020 106.14 106.23 106.00 106.03 6,002,332 -0.16(-0.15%)
Nov 02, 2020 105.95 106.28 105.87 106.19 21,409,052 +6.48(+6.50%)
Oct 30, 2020 100.89 101.47 98.70 99.71 1,955,900 -1.39(-1.37%)
Oct 29, 2020 100.71 102.17 100.65 101.10 2,449,621 +0.37(+0.37%)
Oct 28, 2020 102.07 102.66 100.25 100.73 3,403,250 -2.67(-2.58%)
Oct 27, 2020 101.69 103.79 101.63 103.40 3,457,289 +0.30(+0.29%)
Oct 26, 2020 104.63 104.87 101.47 103.10 14,857,096 +14.31(+16.12%)
Oct 23, 2020 89.80 89.85 88.28 88.79 1,237,200 -0.34(-0.38%)
Oct 22, 2020 86.73 89.63 86.51 89.13 1,029,674 +2.21(+2.54%)
Oct 21, 2020 86.42 87.75 86.40 86.92 783,637 +0.26(+0.30%)
Oct 20, 2020 87.49 88.09 86.60 86.66 703,423 -0.34(-0.39%)
Oct 19, 2020 87.29 88.30 86.70 87.00 915,832 +0.54(+0.62%)
Oct 16, 2020 86.71 87.32 86.38 86.46 365,400 -0.16(-0.18%)
Oct 15, 2020 85.14 86.66 84.00 86.62 452,218 +0.63(+0.73%)
Oct 14, 2020 85.40 86.17 85.06 85.99 629,261 +0.70(+0.82%)
Oct 13, 2020 83.90 85.54 83.62 85.29 526,978 +0.82(+0.97%)
Oct 12, 2020 84.49 84.76 83.25 84.47 440,520 +0.17(+0.20%)
Oct 09, 2020 83.70 84.37 82.91 84.30 540,700 +1.05(+1.26%)
Oct 08, 2020 82.89 83.64 82.18 83.25 616,083 +1.05(+1.28%)
Oct 07, 2020 81.64 82.73 81.22 82.20 541,029 +1.56(+1.93%)
Oct 06, 2020 82.25 82.95 80.31 80.64 829,312 -1.28(-1.56%)
Oct 05, 2020 83.13 84.62 81.84 81.92 1,033,148 -2.57(-3.04%)
Oct 02, 2020 83.18 85.55 83.00 84.49 759,500 -0.01(-0.01%)
Oct 01, 2020 82.37 84.59 82.37 84.50 1,065,410 +2.59(+3.16%)
Sep 30, 2020 81.24 82.14 80.86 81.91 961,712 +1.05(+1.30%)
Sep 29, 2020 81.17 81.51 79.96 80.86 795,411 -0.49(-0.60%)
Sep 28, 2020 79.84 81.53 79.84 81.35 848,644 +2.10(+2.65%)
Sep 25, 2020 77.42 79.42 77.16 79.25 728,000 +1.58(+2.03%)
Sep 24, 2020 77.00 78.06 76.21 77.67 768,438 +0.35(+0.45%)
Sep 23, 2020 77.60 78.26 76.67 77.32 1,542,636 +0.13(+0.17%)
Sep 22, 2020 76.49 77.28 75.36 77.19 760,950 +0.78(+1.02%)
Sep 21, 2020 76.96 76.97 74.50 76.41 969,317 -0.01(-0.01%)
Sep 18, 2020 77.18 77.70 75.85 76.42 1,246,200 -0.55(-0.71%)
Sep 17, 2020 76.46 77.04 76.06 76.97 495,959 -0.39(-0.50%)
Sep 16, 2020 77.79 78.59 77.16 77.36 1,007,511 +0.23(+0.30%)
Sep 15, 2020 78.00 78.53 76.96 77.13 402,517 -0.59(-0.76%)
Sep 14, 2020 76.26 77.90 76.15 77.72 633,530 +2.04(+2.70%)
Sep 11, 2020 76.67 76.75 74.67 75.68 547,100 -0.25(-0.33%)
Sep 10, 2020 76.02 77.73 75.72 75.93 655,128 +0.20(+0.26%)
Sep 09, 2020 76.43 76.91 75.24 75.73 989,495 +0.68(+0.91%)
Sep 08, 2020 74.82 76.40 74.42 75.05 1,007,467 -0.82(-1.08%)
Sep 04, 2020 77.49 77.60 75.52 75.87 828,200 -0.67(-0.88%)
Sep 03, 2020 77.99 78.17 75.88 76.54 549,494 -1.42(-1.82%)
Sep 02, 2020 76.19 78.20 76.19 77.96 583,993 +1.78(+2.34%)
Sep 01, 2020 76.01 76.87 75.62 76.18 741,860 +0.10(+0.13%)
Aug 31, 2020 76.77 76.99 75.91 76.08 670,475 -0.45(-0.58%)
Aug 28, 2020 75.55 76.98 75.09 76.53 874,274 +1.57(+2.10%)
Aug 27, 2020 74.01 75.37 73.91 74.96 691,853 +1.25(+1.70%)
Aug 26, 2020 74.21 74.36 73.21 73.70 576,194 -0.57(-0.76%)
Aug 25, 2020 73.43 74.39 72.82 74.27 736,709 +1.52(+2.09%)
Aug 24, 2020 72.62 73.22 71.46 72.75 654,151 +0.30(+0.41%)
Aug 21, 2020 72.18 72.76 72.05 72.45 657,339 +0.17(+0.23%)
Aug 20, 2020 71.06 72.61 71.06 72.28 598,941 +0.70(+0.97%)
Aug 19, 2020 72.22 72.22 71.32 71.58 536,686 -0.50(-0.69%)
Aug 18, 2020 71.85 72.57 71.26 72.08 660,672 +0.30(+0.42%)
Aug 17, 2020 71.24 72.10 71.00 71.78 649,793 +0.45(+0.63%)
Aug 14, 2020 71.22 71.94 70.75 71.33 553,797 -0.28(-0.39%)
Aug 13, 2020 70.64 72.48 70.54 71.61 1,093,202 +0.74(+1.04%)
Aug 12, 2020 71.32 71.32 70.02 70.88 646,948 +0.16(+0.23%)
Aug 11, 2020 69.41 71.51 69.27 70.72 986,497 +1.97(+2.86%)
Aug 10, 2020 68.63 69.00 67.84 68.75 999,920 +0.57(+0.83%)
Aug 07, 2020 67.04 68.37 66.78 68.18 923,330 +0.54(+0.79%)
Aug 06, 2020 66.68 68.67 66.66 67.64 842,017 +0.81(+1.21%)
Aug 05, 2020 68.44 68.63 66.64 66.84 1,083,148 -1.15(-1.70%)
Aug 04, 2020 67.34 69.26 67.00 67.99 1,226,653 +0.55(+0.81%)
Aug 03, 2020 69.41 69.51 67.27 67.45 1,071,646 -0.93(-1.35%)
Jul 31, 2020 69.32 69.32 67.64 68.37 1,084,474 +0.08(+0.12%)
Jul 30, 2020 68.25 69.91 66.30 68.29 1,902,517 -3.01(-4.23%)
Jul 29, 2020 70.30 71.77 70.30 71.31 1,074,342 +0.88(+1.24%)
Jul 28, 2020 70.33 70.45 69.20 70.43 755,916 -0.14(-0.20%)
Jul 27, 2020 70.03 70.86 69.66 70.57 978,179 +1.02(+1.47%)
Jul 24, 2020 69.01 70.05 68.47 69.54 790,636 +0.54(+0.78%)
Jul 23, 2020 69.39 70.46 68.58 69.01 1,242,262 -0.12(-0.17%)
Jul 22, 2020 67.71 69.56 67.56 69.13 753,287 +1.41(+2.09%)
Jul 21, 2020 67.54 68.24 67.10 67.71 719,550 +0.46(+0.68%)
Jul 20, 2020 67.43 67.50 66.28 67.26 546,738 -0.26(-0.38%)
Jul 17, 2020 67.06 67.56 66.05 67.51 493,582 +0.85(+1.27%)
Jul 16, 2020 66.50 67.13 66.05 66.67 488,659 -0.61(-0.90%)
Jul 15, 2020 65.24 67.49 65.24 67.28 1,064,047 +3.15(+4.92%)
Jul 14, 2020 63.78 64.50 63.39 64.12 754,882 -0.12(-0.19%)
Jul 13, 2020 65.32 66.62 64.23 64.24 771,277 -0.64(-0.98%)
Jul 10, 2020 64.72 65.62 64.04 64.88 738,564 -0.20(-0.31%)
Jul 09, 2020 65.51 65.53 64.26 65.08 801,636 -0.57(-0.86%)
Jul 08, 2020 64.73 65.77 64.60 65.64 718,182 +0.54(+0.82%)
Jul 07, 2020 66.50 67.16 64.88 65.11 789,261 -2.16(-3.21%)
Jul 06, 2020 66.64 67.44 66.03 67.27 839,919 +2.11(+3.24%)
Jul 02, 2020 67.15 67.36 64.99 65.16 646,482 -0.69(-1.04%)
Jul 01, 2020 64.95 66.43 64.77 65.84 1,053,626 +0.95(+1.47%)
Jun 30, 2020 64.22 65.39 63.68 64.89 740,193 +0.65(+1.01%)
Jun 29, 2020 62.11 64.76 62.05 64.24 1,134,663 +2.43(+3.93%)
Jun 26, 2020 62.47 63.18 60.96 61.81 1,281,907 -1.14(-1.82%)
Jun 25, 2020 62.43 63.27 61.62 62.96 656,262 -0.41(-0.64%)
Jun 24, 2020 64.16 64.17 61.28 63.37 1,192,380 -1.23(-1.91%)
Jun 23, 2020 64.43 65.52 64.18 64.60 818,317 +0.73(+1.14%)
Jun 22, 2020 63.27 64.35 63.00 63.87 605,997 +0.12(+0.19%)
Jun 19, 2020 64.79 64.99 63.57 63.75 1,091,912 -0.42(-0.65%)
Jun 18, 2020 64.68 64.95 63.47 64.17 987,194 -1.17(-1.80%)
Jun 17, 2020 65.45 66.05 64.45 65.35 695,895 +0.30(+0.46%)
Jun 16, 2020 67.30 67.99 64.37 65.05 942,198 -0.11(-0.17%)
Jun 15, 2020 62.77 65.65 62.36 65.16 883,756 +0.84(+1.30%)
Jun 12, 2020 66.01 66.15 62.84 64.32 747,812 +0.33(+0.51%)
Jun 11, 2020 63.23 65.83 62.76 63.99 1,054,181 -3.21(-4.78%)
Jun 10, 2020 68.58 68.74 66.45 67.21 1,020,466 -1.63(-2.37%)
Jun 09, 2020 70.26 70.26 68.33 68.84 1,091,261 -2.03(-2.86%)
Jun 08, 2020 70.93 71.22 68.97 70.87 1,888,369 +2.85(+4.18%)
Jun 05, 2020 69.63 70.68 67.14 68.02 1,196,158 -0.06(-0.09%)
Jun 04, 2020 68.00 68.32 66.90 68.08 1,085,234 +0.43(+0.63%)
Jun 03, 2020 66.43 68.20 66.16 67.65 1,016,410 +1.88(+2.86%)
Jun 02, 2020 65.37 66.60 65.37 65.77 932,921 +0.68(+1.04%)
Jun 01, 2020 63.81 65.34 63.49 65.10 1,103,688 +1.56(+2.46%)
May 29, 2020 65.24 65.31 62.91 63.54 1,408,871 -1.70(-2.61%)
May 28, 2020 65.35 65.75 64.05 65.24 1,084,277 +0.32(+0.49%)
May 27, 2020 66.54 66.54 64.48 64.92 987,951 -0.05(-0.08%)
May 26, 2020 66.14 66.54 64.85 64.97 806,757 +0.74(+1.15%)
May 22, 2020 64.68 64.73 63.50 64.23 454,377 -0.21(-0.32%)
May 21, 2020 64.39 64.85 63.14 64.44 884,900 +0.40(+0.62%)
May 20, 2020 63.81 64.65 63.53 64.04 806,824 +1.06(+1.69%)
May 19, 2020 63.17 64.12 62.48 62.98 577,388 -0.30(-0.47%)
May 18, 2020 65.69 66.12 63.05 63.28 935,235 +0.41(+0.65%)
May 15, 2020 61.51 63.67 60.79 62.87 1,552,221 +0.68(+1.09%)
May 14, 2020 58.48 62.24 58.48 62.19 1,082,341 +1.87(+3.10%)
May 13, 2020 63.09 63.09 59.69 60.32 1,143,773 -2.96(-4.68%)
May 12, 2020 65.42 66.30 63.23 63.29 1,472,440 -1.74(-2.68%)
May 11, 2020 64.43 66.06 64.30 65.03 1,218,356 -0.63(-0.95%)
May 08, 2020 66.72 66.82 64.31 65.65 1,601,177 +0.31(+0.47%)
May 07, 2020 64.24 65.83 63.76 65.35 1,739,582 +2.17(+3.43%)
May 06, 2020 62.33 63.73 61.47 63.18 1,111,253 +1.48(+2.40%)
May 05, 2020 62.50 63.73 61.42 61.70 1,040,371 -0.39(-0.62%)
May 04, 2020 60.39 62.32 59.77 62.08 1,553,930 +0.38(+0.61%)
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.