Dine Brands Global, Inc. (DIN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 64.44 | 67.83 | 64.05 | 67.71 | 67.71 | 340,500 |
| Jun 23, 2022 | 63.42 | 64.43 | 61.30 | 64.11 | 64.11 | 282,400 |
| Jun 22, 2022 | 62.58 | 64.14 | 62.11 | 63.07 | 63.07 | 265,500 |
| Jun 21, 2022 | 68.58 | 69.00 | 63.23 | 63.29 | 63.29 | 237,300 |
| Jun 17, 2022 | 64.75 | 67.31 | 64.75 | 67.13 | 67.13 | 329,800 |
| Jun 16, 2022 | 66.54 | 66.62 | 63.59 | 64.30 | 64.30 | 285,800 |
| Jun 16, 2022 | 0.51 Dividend | |||||
| Jun 15, 2022 | 68.32 | 70.14 | 68.13 | 69.04 | 68.53 | 246,400 |
| Jun 14, 2022 | 68.19 | 69.38 | 67.24 | 67.49 | 66.99 | 205,800 |
| Jun 13, 2022 | 68.17 | 69.39 | 67.15 | 68.50 | 67.99 | 338,400 |
| Jun 10, 2022 | 72.95 | 73.91 | 71.40 | 71.68 | 71.15 | 164,700 |
| Jun 09, 2022 | 73.99 | 74.98 | 72.85 | 74.46 | 73.91 | 126,500 |
| Jun 08, 2022 | 74.10 | 75.27 | 73.92 | 74.74 | 74.19 | 95,000 |
| Jun 07, 2022 | 74.06 | 75.45 | 73.52 | 74.49 | 73.94 | 138,500 |
| Jun 06, 2022 | 74.46 | 75.74 | 73.00 | 75.14 | 74.58 | 231,100 |
| Jun 03, 2022 | 74.26 | 75.06 | 73.29 | 74.11 | 73.56 | 116,700 |
| Jun 02, 2022 | 75.00 | 75.54 | 73.67 | 75.16 | 74.60 | 139,900 |
| Jun 01, 2022 | 73.91 | 74.94 | 72.11 | 74.10 | 73.55 | 199,600 |
| May 31, 2022 | 75.10 | 75.38 | 73.32 | 73.49 | 72.95 | 245,600 |
| May 27, 2022 | 76.35 | 77.64 | 75.13 | 76.08 | 75.52 | 176,600 |
| May 26, 2022 | 71.55 | 75.91 | 71.55 | 75.30 | 74.74 | 332,100 |
| May 25, 2022 | 66.25 | 71.60 | 66.10 | 70.68 | 70.16 | 378,800 |
| May 24, 2022 | 67.68 | 67.68 | 64.82 | 66.94 | 66.45 | 343,200 |
| May 23, 2022 | 68.01 | 69.20 | 65.55 | 68.57 | 68.06 | 279,300 |
| May 20, 2022 | 69.58 | 69.79 | 66.40 | 67.23 | 66.73 | 286,600 |
| May 19, 2022 | 67.18 | 69.16 | 66.10 | 68.21 | 67.71 | 270,400 |
| May 18, 2022 | 70.03 | 70.50 | 67.34 | 68.06 | 67.56 | 363,500 |
| May 17, 2022 | 71.12 | 73.15 | 70.74 | 71.30 | 70.77 | 363,900 |
| May 16, 2022 | 74.95 | 75.77 | 69.79 | 69.91 | 69.39 | 417,400 |
| May 13, 2022 | 74.28 | 76.49 | 74.28 | 75.57 | 75.01 | 282,200 |
| May 12, 2022 | 67.30 | 73.31 | 67.30 | 73.07 | 72.53 | 455,500 |
| May 11, 2022 | 71.53 | 72.43 | 66.79 | 67.30 | 66.80 | 435,800 |
| May 10, 2022 | 70.00 | 72.49 | 69.00 | 71.88 | 71.35 | 292,900 |
| May 09, 2022 | 72.66 | 74.09 | 68.69 | 68.98 | 68.47 | 383,400 |
| May 06, 2022 | 70.16 | 74.43 | 69.60 | 74.25 | 73.70 | 306,200 |
| May 05, 2022 | 70.91 | 72.21 | 69.63 | 70.68 | 70.16 | 218,900 |
| May 04, 2022 | 74.04 | 74.09 | 69.75 | 73.39 | 72.85 | 375,700 |
| May 03, 2022 | 74.58 | 75.61 | 71.68 | 73.61 | 73.07 | 217,600 |
| May 02, 2022 | 71.16 | 74.90 | 71.16 | 74.60 | 74.05 | 329,300 |
| Apr 29, 2022 | 73.52 | 74.46 | 71.44 | 71.69 | 71.16 | 112,900 |
| Apr 28, 2022 | 73.36 | 75.00 | 72.04 | 73.96 | 73.41 | 110,500 |
| Apr 27, 2022 | 72.49 | 73.60 | 71.54 | 72.43 | 71.89 | 120,100 |
| Apr 26, 2022 | 76.16 | 76.16 | 71.70 | 72.44 | 71.90 | 158,100 |
| Apr 25, 2022 | 74.63 | 77.35 | 74.50 | 77.30 | 76.73 | 155,500 |
| Apr 22, 2022 | 77.05 | 77.40 | 74.61 | 75.42 | 74.86 | 174,600 |
| Apr 21, 2022 | 77.94 | 78.40 | 76.98 | 77.40 | 76.83 | 115,300 |
| Apr 20, 2022 | 76.11 | 77.04 | 75.16 | 76.40 | 75.84 | 107,200 |
| Apr 19, 2022 | 73.62 | 76.23 | 73.62 | 75.08 | 74.53 | 184,000 |
| Apr 18, 2022 | 73.13 | 74.73 | 72.59 | 73.50 | 72.96 | 155,900 |
| Apr 14, 2022 | 74.40 | 74.98 | 73.48 | 73.75 | 73.21 | 160,300 |
| Apr 13, 2022 | 71.47 | 74.80 | 71.13 | 74.11 | 73.56 | 180,600 |
| Apr 12, 2022 | 71.34 | 73.22 | 70.72 | 70.83 | 70.31 | 220,500 |
| Apr 11, 2022 | 70.91 | 72.62 | 70.39 | 70.48 | 69.96 | 244,700 |
| Apr 08, 2022 | 70.86 | 72.13 | 69.56 | 71.16 | 70.63 | 188,000 |
| Apr 07, 2022 | 71.86 | 72.37 | 69.30 | 71.25 | 70.72 | 147,600 |
| Apr 06, 2022 | 73.03 | 73.03 | 70.27 | 71.95 | 71.42 | 213,500 |
| Apr 05, 2022 | 76.28 | 76.39 | 73.65 | 74.02 | 73.47 | 158,800 |
| Apr 04, 2022 | 75.32 | 76.86 | 74.29 | 76.39 | 75.83 | 231,400 |
| Apr 01, 2022 | 77.98 | 78.71 | 74.30 | 75.59 | 75.03 | 212,300 |
| Mar 31, 2022 | 77.62 | 80.39 | 77.07 | 77.95 | 77.37 | 320,200 |
| Mar 30, 2022 | 76.79 | 78.14 | 76.58 | 77.53 | 76.96 | 234,400 |
| Mar 29, 2022 | 75.78 | 78.63 | 74.66 | 77.90 | 77.32 | 232,900 |
| Mar 28, 2022 | 75.15 | 75.74 | 73.41 | 74.35 | 73.80 | 161,700 |
| Mar 25, 2022 | 76.49 | 76.91 | 74.31 | 75.03 | 74.48 | 271,000 |
| Mar 24, 2022 | 74.85 | 77.75 | 73.82 | 76.92 | 76.35 | 300,600 |
| Mar 23, 2022 | 76.00 | 76.96 | 74.01 | 74.39 | 73.84 | 274,000 |
| Mar 22, 2022 | 76.69 | 79.36 | 76.04 | 76.97 | 76.40 | 267,600 |
| Mar 21, 2022 | 78.18 | 78.60 | 75.72 | 76.50 | 75.93 | 223,300 |
| Mar 18, 2022 | 77.38 | 79.23 | 76.46 | 78.78 | 78.20 | 336,900 |
| Mar 18, 2022 | 0.46 Dividend | |||||
| Mar 17, 2022 | 76.36 | 77.92 | 75.01 | 77.71 | 76.68 | 230,300 |
| Mar 16, 2022 | 72.94 | 77.26 | 72.39 | 77.03 | 76.01 | 305,800 |
| Mar 15, 2022 | 72.44 | 74.01 | 71.31 | 72.20 | 71.24 | 217,600 |
| Mar 14, 2022 | 72.04 | 73.42 | 70.96 | 71.72 | 70.77 | 252,700 |
| Mar 11, 2022 | 73.13 | 74.17 | 71.86 | 71.86 | 70.91 | 301,300 |
| Mar 10, 2022 | 71.52 | 73.98 | 70.16 | 72.93 | 71.96 | 356,900 |
| Mar 09, 2022 | 68.36 | 74.36 | 67.65 | 72.54 | 71.58 | 644,900 |
| Mar 08, 2022 | 63.26 | 69.81 | 62.86 | 66.02 | 65.14 | 496,300 |
| Mar 07, 2022 | 69.90 | 70.29 | 63.19 | 63.28 | 62.44 | 760,400 |
| Mar 04, 2022 | 70.95 | 71.81 | 68.24 | 70.08 | 69.15 | 431,200 |
| Mar 03, 2022 | 70.65 | 73.17 | 69.90 | 72.37 | 71.41 | 509,000 |
| Mar 02, 2022 | 75.90 | 76.81 | 69.40 | 71.11 | 70.17 | 972,300 |
| Mar 01, 2022 | 83.23 | 83.77 | 77.56 | 78.33 | 77.29 | 457,400 |
| Feb 28, 2022 | 83.71 | 84.14 | 81.64 | 83.84 | 82.73 | 332,600 |
| Feb 25, 2022 | 81.28 | 84.14 | 80.12 | 84.09 | 82.97 | 267,200 |
| Feb 24, 2022 | 76.75 | 81.46 | 76.68 | 81.28 | 80.20 | 319,200 |
| Feb 23, 2022 | 82.15 | 83.51 | 79.16 | 79.67 | 78.61 | 407,900 |
| Feb 22, 2022 | 81.11 | 83.06 | 79.92 | 81.01 | 79.94 | 353,400 |
| Feb 18, 2022 | 79.63 | 81.78 | 79.23 | 80.12 | 79.06 | 347,800 |
| Feb 17, 2022 | 81.47 | 82.20 | 79.39 | 80.43 | 79.36 | 188,000 |
| Feb 16, 2022 | 80.38 | 83.18 | 80.38 | 82.23 | 81.14 | 249,300 |
| Feb 15, 2022 | 78.62 | 81.59 | 78.28 | 81.46 | 80.38 | 306,100 |
| Feb 14, 2022 | 76.72 | 79.35 | 76.27 | 77.40 | 76.37 | 271,100 |
| Feb 11, 2022 | 77.87 | 79.15 | 75.80 | 76.51 | 75.50 | 190,900 |
| Feb 10, 2022 | 76.97 | 79.94 | 76.94 | 77.44 | 76.41 | 184,500 |
| Feb 09, 2022 | 76.74 | 78.27 | 76.01 | 78.19 | 77.15 | 195,400 |
| Feb 08, 2022 | 74.77 | 76.36 | 74.33 | 75.87 | 74.86 | 238,900 |
| Feb 07, 2022 | 72.26 | 74.87 | 72.26 | 74.26 | 73.28 | 252,000 |
| Feb 04, 2022 | 70.37 | 72.89 | 69.31 | 72.56 | 71.60 | 223,500 |
| Feb 03, 2022 | 71.15 | 73.44 | 70.63 | 71.56 | 70.61 | 180,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
