DIN - Dine Brands Global, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202363.0963.7962.5862.7962.79216,600
May 25, 202365.0065.0163.0263.1963.19216,900
May 24, 202366.1766.3564.6764.8464.84165,500
May 23, 202365.8067.5665.5266.3366.33184,700
May 22, 202367.6168.0065.6265.6965.69185,700
May 19, 202369.0569.0567.1667.8667.86239,600
May 18, 202366.9368.7266.1268.5668.56295,300
May 17, 202364.2567.2664.0167.0167.01288,400
May 16, 202364.1264.7063.3863.8963.89209,300
May 15, 202364.3464.7963.7464.2064.20183,500
May 12, 202364.9965.4463.6164.5064.50195,500
May 11, 202364.5965.8764.3864.8864.88358,000
May 10, 202364.7365.3363.9064.3864.38313,900
May 09, 202363.2764.4162.9964.1264.12267,900
May 08, 202365.5365.5362.6263.1663.16321,700
May 05, 202366.0166.2362.8764.8064.80296,700
May 04, 202364.0165.7962.8065.1465.14367,800
May 03, 202366.4069.7264.3064.7064.70757,300
May 02, 202363.7763.8861.8263.3663.36605,700
May 01, 202364.8265.3463.6063.6663.66399,000
Apr 28, 202363.5065.3363.5064.9364.93298,400
Apr 27, 202363.1663.4562.1663.4463.44390,800
Apr 26, 202363.0063.8362.2162.3262.32262,900
Apr 25, 202363.9264.0362.1562.6462.64233,600
Apr 24, 202365.1065.2163.7564.3664.36248,500
Apr 21, 202365.8466.5065.2365.2865.28221,300
Apr 20, 202365.4566.0065.0065.6265.62139,700
Apr 19, 202365.5666.2565.2065.7565.75135,600
Apr 18, 202366.6867.3165.4065.8465.84192,800
Apr 17, 202367.6167.9065.5866.1566.15228,500
Apr 14, 202368.3169.3167.2567.8367.83140,400
Apr 13, 202367.8568.7267.4068.2968.29158,400
Apr 12, 202370.3270.3267.0867.2567.25254,800
Apr 11, 202369.2270.2168.9269.8369.83171,700
Apr 10, 202367.6869.7067.6868.9168.91226,200
Apr 06, 202368.0568.8367.4768.1968.19193,900
Apr 05, 202367.8567.9967.0067.6067.60216,700
Apr 04, 202368.8068.8066.3868.2268.22324,000
Apr 03, 202367.7768.7367.3468.5268.52296,200
Mar 31, 202366.9168.4266.3967.6467.64305,800
Mar 30, 202366.6667.1566.0366.2166.21212,100
Mar 29, 202366.7866.7865.5966.2066.20184,300
Mar 28, 202365.5666.6965.4766.0866.08142,900
Mar 27, 202367.4167.6665.7365.8065.80220,400
Mar 24, 202366.3967.0065.6666.5066.50202,300
Mar 23, 202368.0168.9165.6166.9366.93274,000
Mar 22, 202368.4469.3467.5567.5967.59192,100
Mar 21, 202368.5469.5468.3268.5468.54263,100
Mar 20, 202365.9067.3665.8467.2167.21297,900
Mar 17, 202365.7466.2364.5765.5065.50424,800
Mar 17, 20230.51 Dividend
Mar 16, 202363.9967.3563.7566.7066.19338,500
Mar 15, 202364.3765.2663.9264.6764.18380,000
Mar 14, 202368.2469.5465.0665.9365.43446,800
Mar 13, 202366.6366.9965.1366.3265.81369,900
Mar 10, 202369.2770.1267.5267.8967.37286,000
Mar 09, 202372.4572.4569.2869.4868.95347,300
Mar 08, 202372.1772.2370.7972.1771.62275,700
Mar 07, 202373.7774.2471.7871.9571.40378,800
Mar 06, 202375.0075.2873.0273.7473.18344,400
Mar 03, 202374.4275.4673.4374.9474.37340,200
Mar 02, 202372.1075.1671.6374.4673.89344,500
Mar 01, 202374.1775.3971.3072.2371.68618,100
Feb 28, 202376.8877.6375.4376.6776.08396,900
Feb 27, 202378.6378.9976.7176.8776.28270,800
Feb 24, 202378.6979.5777.5278.0277.42321,400
Feb 23, 202381.0481.2478.5079.4178.80218,900
Feb 22, 202378.9581.0578.7280.9580.33203,500
Feb 21, 202380.3181.6878.6478.7778.17280,800
Feb 17, 202382.0982.2480.4681.4680.84411,400
Feb 16, 202379.2482.4379.2482.0181.38272,300
Feb 15, 202378.0280.4478.0280.1479.53323,100
Feb 14, 202377.6879.0277.1778.5177.91241,200
Feb 13, 202376.7278.0176.2677.7577.16205,600
Feb 10, 202376.9977.5576.2576.7976.20139,700
Feb 09, 202380.0480.6077.4077.5176.92223,800
Feb 08, 202380.5181.3878.9079.1578.54189,300
Feb 07, 202379.7881.4979.0281.3180.69191,000
Feb 06, 202380.4080.6879.8280.3879.77166,900
Feb 03, 202379.9581.3979.9580.4879.86249,200
Feb 02, 202377.1881.2077.1880.7280.10326,800
Feb 01, 202377.7077.8274.2276.7676.17255,500
Jan 31, 202375.5977.3775.1677.3176.72289,700
Jan 30, 202376.4076.4074.7375.4074.82232,700
Jan 27, 202376.7177.0476.1976.9076.31131,800
Jan 26, 202376.9577.6576.3176.5275.93183,600
Jan 25, 202374.2676.4773.6676.3875.80214,800
Jan 24, 202378.0478.9573.7275.1474.57406,800
Jan 23, 202377.1479.7677.0079.1178.51281,300
Jan 20, 202374.7576.7374.5276.7176.12180,300
Jan 19, 202374.7375.2973.6674.0373.46274,000
Jan 18, 202374.8075.8674.7075.1874.61206,100
Jan 17, 202375.5776.1674.4974.7874.21145,200
Jan 13, 202373.8376.0773.8376.0575.47137,200
Jan 12, 202373.3274.8573.3174.2773.70234,400
Jan 11, 202371.6173.3371.6172.3771.82229,500
Jan 10, 202369.5771.1069.0971.0770.53185,200
Jan 09, 202368.6169.6268.1569.3968.86250,700
Jan 06, 202367.1068.5866.8168.2567.73200,900
Jan 05, 202366.6167.2865.3666.4265.91184,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...