Canada Markets close in 2 hrs 55 mins

Dine Brands Global, Inc. (DIN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.22-1.07 (-1.44%)
As of 01:02PM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202273.1873.3471.9673.2273.2270,142
Dec 01, 202275.0075.3774.0674.2974.29244,700
Nov 30, 202273.2474.5972.0374.5974.59368,100
Nov 29, 202273.1473.8172.3673.0873.08177,400
Nov 28, 202273.5374.1172.6473.6273.62157,900
Nov 25, 202273.3774.4772.8674.2074.20132,900
Nov 23, 202272.5673.8472.2772.9572.95170,200
Nov 22, 202271.9672.7570.8872.5972.59136,500
Nov 21, 202273.4173.9771.2771.9671.96196,700
Nov 18, 202273.5074.4573.3373.7773.77232,400
Nov 17, 202271.4672.7171.2472.1172.11295,000
Nov 16, 202272.4372.9072.0572.6572.65255,500
Nov 15, 202275.4075.9973.0073.1173.11205,300
Nov 14, 202274.7775.3873.6174.1474.14199,900
Nov 11, 202274.5275.4773.0675.0175.01315,600
Nov 10, 202274.0575.4073.5674.5574.55321,800
Nov 09, 202273.1373.9571.6271.7771.77223,200
Nov 08, 202273.9174.2573.1674.0074.00323,500
Nov 07, 202273.4173.9670.2473.8973.89253,100
Nov 04, 202273.2873.2871.3972.8672.86251,000
Nov 03, 202270.6973.0070.6372.0572.05269,900
Nov 02, 202276.1276.1270.6770.9370.93447,900
Nov 01, 202273.0273.0668.4570.3870.38519,600
Oct 31, 202273.0873.6471.6172.0972.09257,800
Oct 28, 202272.3274.2270.0373.5273.52287,300
Oct 27, 202271.2073.2771.2072.2072.20187,400
Oct 26, 202269.2572.1569.2570.2770.27293,400
Oct 25, 202266.7469.4066.7468.7268.72173,100
Oct 24, 202270.4670.6166.2966.5666.56294,600
Oct 21, 202269.7771.4869.3769.7669.76223,000
Oct 20, 202269.9370.6168.7569.2969.29257,400
Oct 19, 202269.9971.5069.5369.9069.9094,100
Oct 18, 202270.5671.3169.4070.2870.28130,700
Oct 17, 202268.2969.5167.7969.0069.00166,500
Oct 14, 202269.3369.8466.9766.9866.98126,800
Oct 13, 202265.3568.9964.4968.6268.62187,400
Oct 12, 202265.6467.2964.6566.5066.50201,400
Oct 11, 202265.0866.0263.4965.2265.22160,400
Oct 10, 202266.4466.7564.3065.1365.13187,700
Oct 07, 202266.2866.5864.5165.8165.81171,700
Oct 06, 202268.1069.4566.6467.0367.03194,400
Oct 05, 202265.8669.0065.8668.4068.40223,900
Oct 04, 202264.9967.1864.9967.1267.12286,500
Oct 03, 202264.0464.0461.8563.4563.45250,800
Sept 30, 202263.9665.2562.7963.5663.56161,300
Sept 29, 202264.5064.5061.3164.3864.38188,600
Sept 28, 202263.6565.3062.1864.5564.55166,100
Sept 27, 202263.3364.9962.0862.8662.86157,500
Sept 26, 202262.3864.0961.0361.8761.87169,200
Sept 23, 202264.0065.5061.4162.9262.92215,900
Sept 22, 202269.0569.0564.0564.9664.96335,900
Sept 21, 202270.5771.5069.2369.2969.29139,900
Sept 20, 202270.9871.9168.8469.9869.98191,600
Sept 19, 202271.9374.0170.5571.4571.45315,000
Sept 16, 202273.5073.6870.9572.2572.25629,800
Sept 15, 202272.0475.7672.0474.6974.69288,100
Sept 14, 202271.3672.6570.5071.6971.69144,600
Sept 13, 202272.0372.6270.5771.3371.33171,500
Sept 12, 202272.9974.4771.8674.3274.32238,200
Sept 09, 202271.1272.6770.5871.9771.97205,100
Sept 08, 202267.7470.5967.7270.5470.54245,000
Sept 07, 202265.1368.4164.6668.3868.38202,000
Sept 06, 202268.7668.8864.5664.8864.88301,800
Sept 02, 202268.6768.8767.1768.2168.21188,900
Sept 01, 202266.1567.7765.5067.6967.69182,800
Aug 31, 202267.7268.3066.5566.6066.60153,800
Aug 30, 202269.6970.2567.5367.5767.57189,400
Aug 29, 202269.1069.8868.2769.5669.56211,200
Aug 26, 202274.2374.2369.7570.0170.01199,800
Aug 25, 202273.8675.1173.4774.1374.13146,600
Aug 24, 202271.9673.7271.3373.5073.50157,300
Aug 23, 202272.6374.0672.3072.7472.74131,400
Aug 22, 202272.1772.5671.0372.5572.55199,200
Aug 19, 202275.1075.3672.5473.1273.12225,500
Aug 18, 202275.5876.1474.4076.1176.11163,000
Aug 17, 202275.3876.1974.4976.1076.10231,100
Aug 16, 202274.3176.5173.7276.4476.44207,300
Aug 15, 202274.8975.7274.0574.5274.52179,400
Aug 12, 202273.4475.7172.6975.1675.16207,900
Aug 11, 202276.4076.9572.0172.6572.65267,900
Aug 10, 202272.9876.9072.8475.6575.65281,100
Aug 09, 202273.5873.5870.4971.5671.56293,600
Aug 08, 202270.7473.3270.5472.3872.38298,600
Aug 05, 202271.3172.4270.3670.5570.55154,500
Aug 04, 202274.9274.9471.9072.0572.05232,300
Aug 03, 202272.8275.2472.4475.0375.03154,400
Aug 02, 202271.3772.8371.1972.1972.19104,400
Aug 01, 202270.9272.1370.2871.7671.76160,200
Jul 29, 202270.9471.4169.5071.3171.31178,500
Jul 28, 202268.2471.0867.9670.8970.89188,200
Jul 27, 202265.8468.1965.6068.0668.06129,200
Jul 26, 202265.8666.2664.4064.7464.74148,900
Jul 25, 202268.0068.0065.2966.2966.29170,400
Jul 22, 202268.4669.0366.3767.5467.54192,200
Jul 21, 202268.8568.8567.6167.9967.99183,700
Jul 20, 202269.8671.1069.4269.5569.55238,200
Jul 19, 202267.8269.9667.8269.5069.50228,800
Jul 18, 202268.6169.0566.7767.0267.02158,100
Jul 15, 202266.9768.9966.0767.7867.78160,500
Jul 14, 202264.9866.0764.6665.5865.58122,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...