Canada markets closed

Dine Brands Global, Inc. (DIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.12+0.67 (+0.78%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202184.9787.6284.9786.1286.12172,400
Sep. 23, 202183.8186.4983.6685.4585.45194,600
Sep. 22, 202180.1783.5279.3382.9082.90172,600
Sep. 21, 202181.8681.9478.7779.1879.18164,600
Sep. 20, 202179.5182.1278.2982.0682.06275,900
Sep. 17, 202181.3381.8779.4081.1781.17344,800
Sep. 16, 202179.6481.8879.5081.0181.01117,300
Sep. 15, 202178.4879.4477.0079.2879.28188,500
Sep. 14, 202180.5280.5277.6878.4378.43182,300
Sep. 13, 202179.5480.5278.0180.1180.11165,100
Sep. 10, 202180.6180.9478.7778.7978.79110,700
Sep. 09, 202179.0080.7478.6879.4679.46149,600
Sep. 08, 202179.6681.0879.0079.5279.52190,900
Sep. 07, 202181.1481.8479.8379.8879.88156,500
Sep. 03, 202183.2583.2580.0681.4581.45197,000
Sep. 02, 202184.1484.6882.4483.7483.74221,400
Sep. 01, 202183.0984.0082.0383.4683.46210,600
Aug. 31, 202180.6382.9579.5182.7282.72361,600
Aug. 30, 202183.1483.4078.8080.7280.72228,000
Aug. 27, 202179.7485.0079.0583.3483.34432,400
Aug. 26, 202178.5179.5477.2179.4179.41217,400
Aug. 25, 202176.3778.9476.0578.5278.52211,100
Aug. 24, 202175.8877.9474.9277.1377.13173,800
Aug. 23, 202173.6475.4272.7775.1275.12245,000
Aug. 20, 202171.5473.4271.3872.4072.40191,300
Aug. 19, 202172.3373.0770.0471.4271.42277,900
Aug. 18, 202173.3174.8172.4073.2873.28251,400
Aug. 17, 202174.7575.3572.6473.3573.35221,000
Aug. 16, 202176.6177.9875.8776.1476.14121,400
Aug. 13, 202176.6077.8876.0077.3677.36176,100
Aug. 12, 202177.1977.9675.2976.7676.76220,000
Aug. 11, 202174.7278.2373.8877.7677.76236,000
Aug. 10, 202175.3176.3074.0074.9274.92346,500
Aug. 09, 202177.6678.0773.1573.8873.88318,700
Aug. 06, 202178.2478.6976.9877.9977.99146,600
Aug. 05, 202177.6079.2576.1578.0478.04235,400
Aug. 04, 202176.5178.9176.1576.5476.54186,100
Aug. 03, 202179.0879.1175.6478.1078.10325,700
Aug. 02, 202177.9380.9977.4678.3578.35232,100
Jul. 30, 202178.3379.2276.6577.4777.47216,300
Jul. 29, 202179.2980.6678.3079.0579.05115,700
Jul. 28, 202181.1081.4477.2078.1278.12155,900
Jul. 27, 202181.1481.8179.6881.1581.15146,000
Jul. 26, 202178.2782.0978.2781.8881.88156,000
Jul. 23, 202180.5180.5778.0078.2478.24169,200
Jul. 22, 202180.0080.5878.2579.4979.49203,600
Jul. 21, 202179.4581.8179.3080.5880.58240,000
Jul. 20, 202175.4579.6374.6678.4478.44279,500
Jul. 19, 202179.1779.7575.2175.4775.47345,900
Jul. 16, 202184.5984.9581.9582.0082.00153,600
Jul. 15, 202184.7585.3081.9883.4883.48191,800
Jul. 14, 202186.9388.6485.5085.7785.77127,800
Jul. 13, 202186.7887.3085.4786.2286.22120,900
Jul. 12, 202185.7887.7885.3287.6987.69130,800
Jul. 09, 202184.7986.5184.3286.1586.15110,200
Jul. 08, 202183.1084.3881.3283.4583.45388,400
Jul. 07, 202187.4488.1285.2185.7685.76163,400
Jul. 06, 202188.5788.7086.5587.8887.88114,600
Jul. 02, 202189.7989.7988.1588.5288.5285,800
Jul. 01, 202189.8191.3089.0789.5389.53141,200
Jun. 30, 202187.0289.6387.0189.2589.25189,900
Jun. 29, 202188.5888.7185.9386.8486.84188,700
Jun. 28, 202188.7788.8785.6087.5287.52236,900
Jun. 25, 202191.2091.6888.2688.7588.75809,300
Jun. 24, 202188.8091.5388.6590.7290.72171,700
Jun. 23, 202187.6588.8387.2387.8687.86198,400
Jun. 22, 202187.4788.6285.7588.2488.24148,500
Jun. 21, 202186.0688.6685.0087.8387.83295,600
Jun. 18, 202187.1688.1985.6585.8385.83396,400
Jun. 17, 202191.6592.4287.8788.6488.64168,400
Jun. 16, 202191.0091.9489.1891.5791.57198,900
Jun. 15, 202192.0092.8290.7490.9490.94184,600
Jun. 14, 202192.9193.4891.1591.5091.50153,300
Jun. 11, 202192.8093.9792.0792.8392.83134,700
Jun. 10, 202194.6595.1591.9292.1692.16166,000
Jun. 09, 202198.0298.2094.6594.8694.86131,000
Jun. 08, 202192.9697.8592.9697.1497.14224,600
Jun. 07, 202191.5492.6591.2592.3792.37182,700
Jun. 04, 202190.5891.3589.1991.2591.25146,800
Jun. 03, 202192.1792.1789.7790.1390.13229,800
Jun. 02, 202194.0994.5092.2292.9592.95147,100
Jun. 01, 202195.9995.9991.8793.2793.27227,800
May 28, 202195.3195.4192.6094.9594.95133,600
May 27, 202194.1395.2492.1795.0495.04244,200
May 26, 202191.4893.6491.4893.0093.00178,300
May 25, 202194.6095.2690.8991.1891.18267,100
May 24, 202194.0094.5092.2193.7793.77149,800
May 21, 202196.0396.3792.6292.7192.71225,800
May 20, 202195.3795.5693.3494.7794.77255,500
May 19, 202195.0097.1693.1096.2896.28151,900
May 18, 202199.2899.9096.9597.0997.09230,200
May 17, 202196.7699.4495.5699.1199.11336,000
May 14, 202194.3697.3993.4897.1797.17215,800
May 13, 202190.1293.9990.1293.1593.15278,800
May 12, 202194.8595.9489.2290.0690.06338,600
May 11, 202195.6896.4893.6694.7494.74307,900
May 10, 202198.96100.7096.9797.6797.67241,400
May 07, 202198.2399.6097.5198.9698.96255,000
May 06, 202195.9598.0595.7497.9897.98363,500
May 05, 202198.5599.0093.2594.1194.11407,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...