Dine Brands Global, Inc. (DIN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 45.54 | 46.00 | 45.00 | 45.17 | 45.17 | 259,900 |
| Apr 25, 2024 | 44.89 | 46.26 | 44.62 | 45.68 | 45.68 | 325,400 |
| Apr 24, 2024 | 44.96 | 45.55 | 44.89 | 45.29 | 45.29 | 331,500 |
| Apr 23, 2024 | 44.35 | 45.23 | 44.26 | 45.15 | 45.15 | 249,800 |
| Apr 22, 2024 | 43.44 | 44.34 | 43.23 | 44.22 | 44.22 | 274,000 |
| Apr 19, 2024 | 42.59 | 43.50 | 42.59 | 43.35 | 43.35 | 300,700 |
| Apr 18, 2024 | 42.63 | 43.36 | 42.29 | 42.83 | 42.83 | 284,100 |
| Apr 17, 2024 | 43.78 | 43.97 | 42.41 | 42.43 | 42.43 | 285,100 |
| Apr 16, 2024 | 43.09 | 43.71 | 42.45 | 43.39 | 43.39 | 324,900 |
| Apr 15, 2024 | 43.00 | 43.64 | 42.62 | 43.33 | 43.33 | 315,100 |
| Apr 12, 2024 | 43.44 | 43.60 | 42.61 | 42.82 | 42.82 | 226,300 |
| Apr 11, 2024 | 43.71 | 43.87 | 43.09 | 43.51 | 43.51 | 256,800 |
| Apr 10, 2024 | 43.50 | 43.64 | 42.70 | 43.51 | 43.51 | 305,000 |
| Apr 09, 2024 | 44.16 | 44.69 | 43.92 | 44.34 | 44.34 | 294,400 |
| Apr 08, 2024 | 43.42 | 44.49 | 43.42 | 44.37 | 44.37 | 332,500 |
| Apr 05, 2024 | 44.00 | 44.27 | 43.08 | 43.22 | 43.22 | 501,400 |
| Apr 04, 2024 | 45.32 | 46.08 | 44.02 | 44.09 | 44.09 | 334,900 |
| Apr 03, 2024 | 45.00 | 45.58 | 45.00 | 45.02 | 45.02 | 280,700 |
| Apr 02, 2024 | 46.02 | 46.28 | 44.88 | 45.15 | 45.15 | 285,300 |
| Apr 01, 2024 | 46.82 | 47.19 | 45.79 | 46.34 | 46.34 | 366,000 |
| Mar 28, 2024 | 46.34 | 47.25 | 46.27 | 46.48 | 46.48 | 201,700 |
| Mar 27, 2024 | 45.32 | 46.39 | 45.32 | 46.18 | 46.18 | 246,200 |
| Mar 26, 2024 | 45.07 | 45.36 | 44.55 | 44.94 | 44.94 | 230,200 |
| Mar 25, 2024 | 44.45 | 45.28 | 44.45 | 44.70 | 44.70 | 257,900 |
| Mar 22, 2024 | 45.04 | 45.52 | 43.94 | 44.02 | 44.02 | 408,600 |
| Mar 21, 2024 | 46.72 | 46.85 | 44.69 | 44.93 | 44.93 | 747,100 |
| Mar 20, 2024 | 46.26 | 47.52 | 46.26 | 46.92 | 46.92 | 298,200 |
| Mar 19, 2024 | 46.41 | 46.61 | 45.57 | 46.38 | 46.38 | 293,600 |
| Mar 19, 2024 | 0.51 Dividend | |||||
| Mar 18, 2024 | 47.32 | 47.55 | 46.47 | 46.92 | 46.41 | 341,400 |
| Mar 15, 2024 | 47.14 | 48.39 | 46.58 | 47.50 | 46.98 | 512,600 |
| Mar 14, 2024 | 48.20 | 48.20 | 47.18 | 47.45 | 46.93 | 192,800 |
| Mar 13, 2024 | 48.02 | 49.28 | 47.86 | 48.32 | 47.79 | 230,900 |
| Mar 12, 2024 | 48.64 | 48.86 | 48.00 | 48.24 | 47.72 | 275,400 |
| Mar 11, 2024 | 50.13 | 50.59 | 48.49 | 48.50 | 47.97 | 288,200 |
| Mar 08, 2024 | 50.75 | 51.35 | 50.24 | 50.36 | 49.81 | 216,500 |
| Mar 07, 2024 | 51.02 | 51.07 | 49.79 | 50.37 | 49.82 | 172,900 |
| Mar 06, 2024 | 49.98 | 51.10 | 49.76 | 50.80 | 50.25 | 181,900 |
| Mar 05, 2024 | 47.71 | 50.41 | 47.57 | 49.70 | 49.16 | 283,600 |
| Mar 04, 2024 | 49.75 | 50.57 | 47.89 | 47.96 | 47.44 | 300,400 |
| Mar 01, 2024 | 48.49 | 49.65 | 47.18 | 49.06 | 48.53 | 293,600 |
| Feb 29, 2024 | 47.49 | 48.91 | 46.36 | 48.51 | 47.98 | 524,200 |
| Feb 28, 2024 | 49.96 | 49.96 | 44.83 | 46.50 | 45.99 | 561,600 |
| Feb 27, 2024 | 45.25 | 46.61 | 45.25 | 46.17 | 45.67 | 274,200 |
| Feb 26, 2024 | 45.85 | 46.53 | 45.42 | 45.76 | 45.26 | 226,400 |
| Feb 23, 2024 | 45.23 | 46.19 | 45.17 | 45.70 | 45.20 | 228,300 |
| Feb 22, 2024 | 44.80 | 45.46 | 44.37 | 45.43 | 44.94 | 175,100 |
| Feb 21, 2024 | 44.84 | 45.03 | 44.17 | 44.35 | 43.87 | 132,700 |
| Feb 20, 2024 | 44.51 | 45.21 | 44.50 | 44.88 | 44.39 | 172,600 |
| Feb 16, 2024 | 44.14 | 45.59 | 43.60 | 44.80 | 44.31 | 189,100 |
| Feb 15, 2024 | 44.10 | 45.20 | 43.87 | 44.61 | 44.13 | 234,000 |
| Feb 14, 2024 | 44.71 | 44.74 | 42.86 | 43.75 | 43.27 | 212,700 |
| Feb 13, 2024 | 45.01 | 45.37 | 43.80 | 44.08 | 43.60 | 270,200 |
| Feb 12, 2024 | 45.80 | 47.09 | 45.80 | 46.52 | 46.01 | 142,500 |
| Feb 09, 2024 | 46.59 | 46.85 | 45.48 | 45.73 | 45.23 | 198,600 |
| Feb 08, 2024 | 45.57 | 46.67 | 45.12 | 46.65 | 46.14 | 142,100 |
| Feb 07, 2024 | 46.27 | 46.27 | 45.11 | 45.31 | 44.82 | 153,700 |
| Feb 06, 2024 | 45.22 | 46.67 | 45.04 | 46.06 | 45.56 | 117,800 |
| Feb 05, 2024 | 46.22 | 46.22 | 45.19 | 45.31 | 44.82 | 163,500 |
| Feb 02, 2024 | 47.07 | 47.32 | 46.01 | 46.97 | 46.46 | 207,700 |
| Feb 01, 2024 | 46.95 | 47.83 | 46.71 | 47.74 | 47.22 | 138,000 |
| Jan 31, 2024 | 47.36 | 48.55 | 46.49 | 46.65 | 46.14 | 252,100 |
| Jan 30, 2024 | 47.30 | 47.74 | 46.96 | 47.37 | 46.86 | 128,100 |
| Jan 29, 2024 | 45.93 | 47.69 | 45.83 | 47.59 | 47.07 | 144,200 |
| Jan 26, 2024 | 46.22 | 46.71 | 45.88 | 46.09 | 45.59 | 122,700 |
| Jan 25, 2024 | 45.83 | 46.18 | 45.27 | 46.01 | 45.51 | 113,800 |
| Jan 24, 2024 | 46.45 | 46.45 | 45.03 | 45.33 | 44.84 | 159,200 |
| Jan 23, 2024 | 46.77 | 46.84 | 45.60 | 46.03 | 45.53 | 181,600 |
| Jan 22, 2024 | 45.15 | 46.95 | 45.14 | 46.12 | 45.62 | 293,600 |
| Jan 19, 2024 | 44.77 | 45.24 | 44.26 | 44.94 | 44.45 | 207,300 |
| Jan 18, 2024 | 44.11 | 44.62 | 43.74 | 44.57 | 44.09 | 181,500 |
| Jan 17, 2024 | 43.46 | 44.43 | 43.22 | 43.87 | 43.39 | 168,200 |
| Jan 16, 2024 | 44.21 | 44.49 | 43.40 | 44.13 | 43.65 | 299,800 |
| Jan 12, 2024 | 47.02 | 47.02 | 44.30 | 44.39 | 43.91 | 283,900 |
| Jan 11, 2024 | 47.71 | 48.05 | 46.69 | 46.77 | 46.26 | 240,800 |
| Jan 10, 2024 | 46.47 | 47.79 | 46.47 | 47.77 | 47.25 | 184,500 |
| Jan 09, 2024 | 46.51 | 46.96 | 46.33 | 46.66 | 46.15 | 149,600 |
| Jan 08, 2024 | 45.89 | 47.50 | 45.64 | 47.29 | 46.78 | 173,600 |
| Jan 05, 2024 | 45.94 | 46.67 | 45.77 | 45.86 | 45.36 | 211,100 |
| Jan 04, 2024 | 46.26 | 46.91 | 45.75 | 46.27 | 45.77 | 286,500 |
| Jan 03, 2024 | 48.82 | 48.99 | 46.28 | 46.31 | 45.81 | 329,600 |
| Jan 02, 2024 | 49.44 | 50.55 | 48.89 | 49.07 | 48.54 | 215,300 |
| Dec 29, 2023 | 50.51 | 50.84 | 49.40 | 49.65 | 49.11 | 304,800 |
| Dec 28, 2023 | 50.63 | 51.13 | 50.14 | 50.42 | 49.87 | 166,300 |
| Dec 27, 2023 | 51.04 | 51.18 | 50.25 | 50.85 | 50.30 | 255,500 |
| Dec 26, 2023 | 49.44 | 51.04 | 49.26 | 51.03 | 50.48 | 250,300 |
| Dec 22, 2023 | 48.96 | 49.64 | 48.48 | 49.20 | 48.67 | 130,100 |
| Dec 21, 2023 | 48.71 | 49.58 | 48.57 | 48.98 | 48.45 | 134,000 |
| Dec 20, 2023 | 49.17 | 49.70 | 47.85 | 47.94 | 47.42 | 213,000 |
| Dec 19, 2023 | 48.86 | 49.54 | 48.86 | 49.23 | 48.69 | 145,200 |
| Dec 19, 2023 | 0.51 Dividend | |||||
| Dec 18, 2023 | 49.57 | 50.63 | 49.00 | 49.07 | 48.03 | 265,900 |
| Dec 15, 2023 | 50.50 | 50.99 | 49.00 | 49.34 | 48.30 | 600,700 |
| Dec 14, 2023 | 50.95 | 52.05 | 50.80 | 51.44 | 50.35 | 266,400 |
| Dec 13, 2023 | 48.21 | 50.59 | 47.45 | 50.44 | 49.37 | 249,000 |
| Dec 12, 2023 | 48.57 | 48.96 | 48.11 | 48.19 | 47.17 | 149,500 |
| Dec 11, 2023 | 49.29 | 49.35 | 48.40 | 48.54 | 47.51 | 133,100 |
| Dec 08, 2023 | 49.13 | 49.72 | 48.44 | 49.23 | 48.19 | 172,700 |
| Dec 07, 2023 | 48.00 | 49.65 | 47.92 | 49.29 | 48.25 | 291,500 |
| Dec 06, 2023 | 46.23 | 48.58 | 46.23 | 48.08 | 47.06 | 409,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.