Canada markets close in 2 hours 41 minutes

Dine Brands Global, Inc. (DIN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.22+0.85 (+2.55%)
As of 01:18PM EDT. Market open.
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 202433.5034.4133.1134.2234.22102,776
Jul 24, 202435.0135.0133.3533.3733.37411,900
Jul 23, 202435.7136.1935.2335.2935.29350,500
Jul 22, 202435.4336.3534.6236.2136.21364,500
Jul 19, 202436.1836.1834.7935.4335.43532,000
Jul 18, 202436.2036.9535.9036.0236.02636,800
Jul 17, 202435.7337.3435.7336.9036.90554,000
Jul 16, 202434.4036.0534.2335.9035.90426,700
Jul 15, 202434.2035.0933.8934.3434.34585,600
Jul 12, 202433.8434.2233.3533.9733.97479,700
Jul 11, 202431.9434.0831.9433.3233.32533,300
Jul 10, 202431.5432.1831.2431.6631.66419,600
Jul 09, 202432.1832.6631.2531.4331.43583,200
Jul 08, 202433.5933.8532.1632.1832.18574,500
Jul 05, 202434.1634.4233.0433.1233.12501,300
Jul 03, 202434.6234.8434.0034.1434.14224,000
Jul 02, 202434.7535.1134.4034.5034.50326,800
Jul 01, 202436.2736.2734.5234.7134.71403,200
Jun 28, 202436.4736.6235.5736.2036.20956,700
Jun 27, 202436.7436.7435.5736.1936.19521,200
Jun 26, 202436.0336.9935.8736.7536.75388,600
Jun 25, 202437.9938.1036.3836.3936.39475,300
Jun 24, 202438.1438.6837.6138.0038.00344,000
Jun 21, 202438.7339.2137.8238.0338.03728,800
Jun 20, 202437.2738.9437.1138.5638.56368,000
Jun 20, 20240.51 Dividend
Jun 18, 202437.3637.6337.0437.5837.07406,200
Jun 17, 202437.1937.3135.9337.3036.79550,600
Jun 14, 202437.4637.5736.9337.1436.64452,600
Jun 13, 202436.1337.9736.0637.8337.32619,900
Jun 12, 202437.2237.7236.3136.3435.85340,300
Jun 11, 202436.0536.6135.4636.5036.00495,100
Jun 10, 202437.5137.5136.3136.3835.89574,300
Jun 07, 202438.6338.8137.4037.7237.21472,800
Jun 06, 202438.4639.0438.2939.0438.51299,900
Jun 05, 202439.2339.2338.0538.4137.89342,300
Jun 04, 202439.8740.2239.1639.2338.70290,300
Jun 03, 202439.5040.7539.1540.1239.58522,200
May 31, 202438.1339.5737.8539.4538.91526,900
May 30, 202438.1138.2437.4237.8637.35367,400
May 29, 202437.6137.8037.1937.6437.13391,100
May 28, 202439.2039.7238.0738.3037.78383,300
May 24, 202439.2339.7438.7939.2038.67321,800
May 23, 202440.3640.3638.8439.0438.51496,100
May 22, 202441.4041.6840.2040.4539.90343,800
May 21, 202442.7043.0741.5241.5540.99273,200
May 20, 202443.5043.6342.7042.7942.21293,300
May 17, 202445.2245.3943.5243.5642.97408,400
May 16, 202444.5045.6944.2545.5044.88304,300
May 15, 202445.4745.5844.2544.4043.80352,000
May 14, 202444.5845.5444.2745.0044.39370,800
May 13, 202444.1044.8943.8843.9343.33275,400
May 10, 202443.3743.8243.1043.7943.20281,900
May 09, 202443.4943.6442.3443.0542.47492,800
May 08, 202442.4744.2341.7643.5642.97602,400
May 07, 202444.4444.8643.4643.5842.99500,900
May 06, 202444.0345.5044.0344.4943.89356,900
May 03, 202444.2945.0843.7543.8343.24328,100
May 02, 202443.6643.8843.0643.6743.08238,200
May 01, 202443.9144.1643.0243.1942.60262,900
Apr 30, 202444.0045.3443.7144.1043.50343,600
Apr 29, 202445.4945.5744.1844.6043.99334,100
Apr 26, 202445.5446.0045.0045.1744.56259,900
Apr 25, 202444.8946.2644.6245.6845.06325,400
Apr 24, 202444.9645.5544.8945.2944.68331,500
Apr 23, 202444.3545.2344.2645.1544.54249,800
Apr 22, 202443.4444.3443.2344.2243.62274,000
Apr 19, 202442.5943.5042.5943.3542.76300,700
Apr 18, 202442.6343.3642.2942.8342.25284,100
Apr 17, 202443.7843.9742.4142.4341.85285,100
Apr 16, 202443.0943.7142.4543.3942.80324,900
Apr 15, 202443.0043.6442.6243.3342.74315,100
Apr 12, 202443.4443.6042.6142.8242.24226,300
Apr 11, 202443.7143.8743.0943.5142.92256,800
Apr 10, 202443.5043.6442.7043.5142.92305,000
Apr 09, 202444.1644.6943.9244.3443.74294,400
Apr 08, 202443.4244.4943.4244.3743.77332,500
Apr 05, 202444.0044.2743.0843.2242.63501,400
Apr 04, 202445.3246.0844.0244.0943.49334,900
Apr 03, 202445.0045.5845.0045.0244.41280,700
Apr 02, 202446.0246.2844.8845.1544.54285,300
Apr 01, 202446.8247.1945.7946.3445.71366,000
Mar 28, 202446.3447.2546.2746.4845.85201,700
Mar 27, 202445.3246.3945.3246.1845.55246,200
Mar 26, 202445.0745.3644.5544.9444.33230,200
Mar 25, 202444.4545.2844.4544.7044.09257,900
Mar 22, 202445.0445.5243.9444.0243.42408,600
Mar 21, 202446.7246.8544.6944.9344.32747,100
Mar 20, 202446.2647.5246.2646.9246.28298,200
Mar 19, 202446.4146.6145.5746.3845.75293,600
Mar 19, 20240.51 Dividend
Mar 18, 202447.3247.5546.4746.9245.78341,400
Mar 15, 202447.1448.3946.5847.5046.35512,600
Mar 14, 202448.2048.2047.1847.4546.30192,800
Mar 13, 202448.0249.2847.8648.3247.15230,900
Mar 12, 202448.6448.8648.0048.2447.07275,400
Mar 11, 202450.1350.5948.4948.5047.32288,200
Mar 08, 202450.7551.3550.2450.3649.14216,500
Mar 07, 202451.0251.0749.7950.3749.15172,900
Mar 06, 202449.9851.1049.7650.8049.57181,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...