STOCKS PULL BACK AFTER POST-POWELL RALLY

Uber's stock advances after earnings for last three months of 2022 beat expectations

Dine Brands Global, Inc. (DIN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

79.13

-2.18

(-2.68%)

As of 03:02PM EST. Market open.

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	80.51	81.38	78.90	79.13	79.13	107,630
Feb 07, 2023	79.78	81.49	79.02	81.31	81.31	191,000
Feb 06, 2023	80.40	80.68	79.82	80.38	80.38	166,900
Feb 03, 2023	79.95	81.39	79.95	80.48	80.48	249,200
Feb 02, 2023	77.18	81.20	77.18	80.72	80.72	326,800
Feb 01, 2023	77.70	77.82	74.22	76.76	76.76	255,500
Jan 31, 2023	75.59	77.37	75.16	77.31	77.31	289,700
Jan 30, 2023	76.40	76.40	74.73	75.40	75.40	232,700
Jan 27, 2023	76.71	77.04	76.19	76.90	76.90	131,800
Jan 26, 2023	76.95	77.65	76.31	76.52	76.52	183,600
Jan 25, 2023	74.26	76.47	73.66	76.38	76.38	214,800
Jan 24, 2023	78.04	78.95	73.72	75.14	75.14	406,800
Jan 23, 2023	77.14	79.76	77.00	79.11	79.11	281,300
Jan 20, 2023	74.75	76.73	74.52	76.71	76.71	180,300
Jan 19, 2023	74.73	75.29	73.66	74.03	74.03	274,000
Jan 18, 2023	74.80	75.86	74.70	75.18	75.18	206,100
Jan 17, 2023	75.57	76.16	74.49	74.78	74.78	145,200
Jan 13, 2023	73.83	76.07	73.83	76.05	76.05	137,200
Jan 12, 2023	73.32	74.85	73.31	74.27	74.27	234,400
Jan 11, 2023	71.61	73.33	71.61	72.37	72.37	229,500
Jan 10, 2023	69.57	71.10	69.09	71.07	71.07	185,200
Jan 09, 2023	68.61	69.62	68.15	69.39	69.39	250,700
Jan 06, 2023	67.10	68.58	66.81	68.25	68.25	200,900
Jan 05, 2023	66.61	67.28	65.36	66.42	66.42	184,600
Jan 04, 2023	66.83	68.41	66.51	68.38	68.38	255,400
Jan 03, 2023	65.27	66.34	64.75	66.33	66.33	296,600
Dec 30, 2022	64.21	64.71	63.72	64.60	64.60	195,300
Dec 29, 2022	64.27	64.87	63.64	64.85	64.85	247,000
Dec 28, 2022	64.27	64.64	63.47	64.09	64.09	149,800
Dec 27, 2022	65.47	65.52	63.61	63.98	63.98	242,500
Dec 23, 2022	65.36	65.88	64.54	65.39	65.39	185,900
Dec 22, 2022	64.13	65.66	63.39	65.52	65.52	238,600
Dec 21, 2022	64.70	65.80	64.20	64.81	64.81	263,100
Dec 20, 2022	64.54	65.47	64.06	64.70	64.70	317,600
Dec 19, 2022	67.15	67.15	64.04	64.59	64.59	282,200
Dec 19, 2022	0.51 Dividend
Dec 16, 2022	67.51	68.31	65.85	67.18	66.67	418,500
Dec 15, 2022	68.02	69.05	67.11	68.57	68.05	198,400
Dec 14, 2022	68.35	69.58	67.94	68.85	68.33	303,900
Dec 13, 2022	70.76	71.04	67.51	68.13	67.61	301,500
Dec 12, 2022	69.08	69.24	68.09	69.10	68.58	173,700
Dec 09, 2022	69.01	70.02	68.88	69.22	68.69	121,100
Dec 08, 2022	68.59	70.25	68.59	69.62	69.09	193,100
Dec 07, 2022	67.55	68.79	67.15	68.16	67.64	178,100
Dec 06, 2022	69.86	70.43	67.69	67.83	67.32	235,100
Dec 05, 2022	72.44	72.64	69.76	70.01	69.48	174,500
Dec 02, 2022	73.18	73.67	71.97	72.95	72.40	164,300
Dec 01, 2022	75.00	75.37	74.06	74.29	73.73	244,700
Nov 30, 2022	73.24	74.59	72.03	74.59	74.02	368,100
Nov 29, 2022	73.14	73.81	72.36	73.08	72.53	177,400
Nov 28, 2022	73.53	74.11	72.64	73.62	73.06	157,900
Nov 25, 2022	73.37	74.47	72.86	74.20	73.64	132,900
Nov 23, 2022	72.56	73.84	72.27	72.95	72.40	170,200
Nov 22, 2022	71.96	72.75	70.88	72.59	72.04	136,500
Nov 21, 2022	73.41	73.97	71.27	71.96	71.41	196,700
Nov 18, 2022	73.50	74.45	73.33	73.77	73.21	232,400
Nov 17, 2022	71.46	72.71	71.24	72.11	71.56	295,000
Nov 16, 2022	72.43	72.90	72.05	72.65	72.10	255,500
Nov 15, 2022	75.40	75.99	73.00	73.11	72.55	205,300
Nov 14, 2022	74.77	75.38	73.61	74.14	73.58	199,900
Nov 11, 2022	74.52	75.47	73.06	75.01	74.44	315,600
Nov 10, 2022	74.05	75.40	73.56	74.55	73.98	321,800
Nov 09, 2022	73.13	73.95	71.62	71.77	71.23	223,200
Nov 08, 2022	73.91	74.25	73.16	74.00	73.44	323,500
Nov 07, 2022	73.41	73.96	70.24	73.89	73.33	253,100
Nov 04, 2022	73.28	73.28	71.39	72.86	72.31	251,000
Nov 03, 2022	70.69	73.00	70.63	72.05	71.50	269,900
Nov 02, 2022	76.12	76.12	70.67	70.93	70.39	447,900
Nov 01, 2022	73.02	73.06	68.45	70.38	69.85	519,600
Oct 31, 2022	73.08	73.64	71.61	72.09	71.54	257,800
Oct 28, 2022	72.32	74.22	70.03	73.52	72.96	287,300
Oct 27, 2022	71.20	73.27	71.20	72.20	71.65	187,400
Oct 26, 2022	69.25	72.15	69.25	70.27	69.74	293,400
Oct 25, 2022	66.74	69.40	66.74	68.72	68.20	173,100
Oct 24, 2022	70.46	70.61	66.29	66.56	66.05	294,600
Oct 21, 2022	69.77	71.48	69.37	69.76	69.23	223,000
Oct 20, 2022	69.93	70.61	68.75	69.29	68.76	257,400
Oct 19, 2022	69.99	71.50	69.53	69.90	69.37	94,100
Oct 18, 2022	70.56	71.31	69.40	70.28	69.75	130,700
Oct 17, 2022	68.29	69.51	67.79	69.00	68.48	166,500
Oct 14, 2022	69.33	69.84	66.97	66.98	66.47	126,800
Oct 13, 2022	65.35	68.99	64.49	68.62	68.10	187,400
Oct 12, 2022	65.64	67.29	64.65	66.50	66.00	201,400
Oct 11, 2022	65.08	66.02	63.49	65.22	64.72	160,400
Oct 10, 2022	66.44	66.75	64.30	65.13	64.64	187,700
Oct 07, 2022	66.28	66.58	64.51	65.81	65.31	171,700
Oct 06, 2022	68.10	69.45	66.64	67.03	66.52	194,400
Oct 05, 2022	65.86	69.00	65.86	68.40	67.88	223,900
Oct 04, 2022	64.99	67.18	64.99	67.12	66.61	286,500
Oct 03, 2022	64.04	64.04	61.85	63.45	62.97	250,800
Sept 30, 2022	63.96	65.25	62.79	63.56	63.08	161,300
Sept 29, 2022	64.50	64.50	61.31	64.38	63.89	188,600
Sept 28, 2022	63.65	65.30	62.18	64.55	64.06	166,100
Sept 27, 2022	63.33	64.99	62.08	62.86	62.38	157,500
Sept 26, 2022	62.38	64.09	61.03	61.87	61.40	169,200
Sept 23, 2022	64.00	65.50	61.41	62.92	62.44	215,900
Sept 22, 2022	69.05	69.05	64.05	64.96	64.47	335,900
Sept 21, 2022	70.57	71.50	69.23	69.29	68.76	139,900
Sept 20, 2022	70.98	71.91	68.84	69.98	69.45	191,600
Sept 19, 2022	71.93	74.01	70.55	71.45	70.91	315,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,673.22-51.78(-0.25%)

S&P 5004,120.78-43.22(-1.04%)

DOW33,961.08-195.61(-0.57%)

CAD/USD0.7440-0.0029(-0.38%)

CRUDE OIL78.49+1.35(+1.75%)

BTC-CAD30,753.58-460.96(-1.48%)

STOCKS PULL BACK AFTER POST-POWELL RALLY

Dine Brands Global, Inc. (DIN)

S&P/TSX
20,673.22
-51.78(-0.25%)

S&P 500
4,120.78
-43.22(-1.04%)

DOW
33,961.08
-195.61(-0.57%)

CAD/USD
0.7440
-0.0029(-0.38%)

CRUDE OIL
78.49
+1.35(+1.75%)

BTC-CAD
30,753.58
-460.96(-1.48%)