Skip to main content

Dine Brands Global, Inc. (NY: DIN )

32.75 -0.80 (-2.38%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 33.87 35.76 33.38 34.73 1,351,332 +3.50(+11.21%)
Sep 30, 2024 31.56 31.89 31.00 31.23 539,222 -0.41(-1.30%)
Sep 27, 2024 31.90 32.52 31.47 31.64 693,204 +0.08(+0.25%)
Sep 26, 2024 30.82 31.87 30.71 31.56 679,494 +1.22(+4.02%)
Sep 25, 2024 30.53 30.65 30.03 30.34 551,283 -0.20(-0.65%)
Sep 24, 2024 29.90 31.28 29.80 30.54 877,457 +0.86(+2.90%)
Sep 23, 2024 29.92 30.08 29.21 29.68 845,823 +0.07(+0.24%)
Sep 20, 2024 30.15 30.44 29.49 29.61 3,653,149 -0.67(-2.21%)
Sep 19, 2024 30.50 31.02 29.99 30.28 1,004,336 +0.73(+2.46%)
Sep 18, 2024 29.50 30.62 29.39 29.55 704,389 +0.04(+0.13%)
Sep 17, 2024 30.14 30.45 29.15 29.51 731,077 -0.18(-0.60%)
Sep 16, 2024 30.12 30.66 29.28 29.69 701,360 -0.25(-0.82%)
Sep 13, 2024 29.35 29.97 28.88 29.94 507,871 +1.28(+4.46%)
Sep 12, 2024 28.69 29.02 28.16 28.66 550,501 +0.17(+0.59%)
Sep 11, 2024 28.31 28.53 27.78 28.49 457,730 +0.10(+0.35%)
Sep 10, 2024 28.56 28.61 28.04 28.39 457,798 -0.22(-0.76%)
Sep 09, 2024 29.28 29.94 27.94 28.61 1,051,117 -1.63(-5.40%)
Sep 06, 2024 29.99 30.91 29.99 30.24 473,140 +0.26(+0.85%)
Sep 05, 2024 31.37 31.46 29.90 29.98 400,020 -1.11(-3.57%)
Sep 04, 2024 29.61 31.13 29.60 31.10 462,323 +1.40(+4.70%)
Sep 03, 2024 30.89 31.15 29.37 29.70 492,253 -1.40(-4.49%)
Aug 30, 2024 31.43 31.62 30.78 31.10 557,050 -0.25(-0.78%)
Aug 29, 2024 32.28 32.41 31.33 31.34 383,225 -0.63(-1.97%)
Aug 28, 2024 31.17 32.11 31.03 31.97 454,203 +0.66(+2.10%)
Aug 27, 2024 31.31 31.53 30.71 31.31 304,954 -0.08(-0.25%)
Aug 26, 2024 32.54 32.75 31.15 31.39 460,790 -0.93(-2.89%)
Aug 23, 2024 31.94 33.06 31.72 32.33 407,731 +0.70(+2.21%)
Aug 22, 2024 32.27 32.66 31.60 31.63 309,792 -0.72(-2.22%)
Aug 21, 2024 32.76 33.07 32.23 32.35 361,193 -0.27(-0.81%)
Aug 20, 2024 31.83 32.82 31.82 32.61 353,190 +0.58(+1.81%)
Aug 19, 2024 31.85 32.15 31.71 32.03 363,627 +0.20(+0.62%)
Aug 16, 2024 31.72 32.29 31.69 31.83 340,595 +0.14(+0.43%)
Aug 15, 2024 30.67 32.52 30.67 31.70 405,302 +1.77(+5.91%)
Aug 14, 2024 30.49 30.49 29.46 29.93 462,953 -0.56(-1.84%)
Aug 13, 2024 29.60 30.82 29.40 30.49 523,413 +1.32(+4.52%)
Aug 12, 2024 29.68 29.81 29.12 29.17 567,839 -0.43(-1.46%)
Aug 09, 2024 29.36 29.77 28.77 29.60 680,370 +0.34(+1.18%)
Aug 08, 2024 29.79 30.81 29.11 29.26 947,016 -0.68(-2.27%)
Aug 07, 2024 31.95 33.26 29.51 29.94 1,295,408 -1.45(-4.61%)
Aug 06, 2024 31.12 31.90 30.78 31.38 671,698 +0.31(+1.01%)
Aug 05, 2024 30.68 31.30 30.14 31.07 584,778 -0.96(-3.01%)
Aug 02, 2024 32.88 32.88 31.28 32.03 562,848 -1.35(-4.04%)
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.