Mail

DIN - Dine Brands Global, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	63.09	63.79	62.58	62.79	62.79	216,600
May 25, 2023	65.00	65.01	63.02	63.19	63.19	216,900
May 24, 2023	66.17	66.35	64.67	64.84	64.84	165,500
May 23, 2023	65.80	67.56	65.52	66.33	66.33	184,700
May 22, 2023	67.61	68.00	65.62	65.69	65.69	185,700
May 19, 2023	69.05	69.05	67.16	67.86	67.86	239,600
May 18, 2023	66.93	68.72	66.12	68.56	68.56	295,300
May 17, 2023	64.25	67.26	64.01	67.01	67.01	288,400
May 16, 2023	64.12	64.70	63.38	63.89	63.89	209,300
May 15, 2023	64.34	64.79	63.74	64.20	64.20	183,500
May 12, 2023	64.99	65.44	63.61	64.50	64.50	195,500
May 11, 2023	64.59	65.87	64.38	64.88	64.88	358,000
May 10, 2023	64.73	65.33	63.90	64.38	64.38	313,900
May 09, 2023	63.27	64.41	62.99	64.12	64.12	267,900
May 08, 2023	65.53	65.53	62.62	63.16	63.16	321,700
May 05, 2023	66.01	66.23	62.87	64.80	64.80	296,700
May 04, 2023	64.01	65.79	62.80	65.14	65.14	367,800
May 03, 2023	66.40	69.72	64.30	64.70	64.70	757,300
May 02, 2023	63.77	63.88	61.82	63.36	63.36	605,700
May 01, 2023	64.82	65.34	63.60	63.66	63.66	399,000
Apr 28, 2023	63.50	65.33	63.50	64.93	64.93	298,400
Apr 27, 2023	63.16	63.45	62.16	63.44	63.44	390,800
Apr 26, 2023	63.00	63.83	62.21	62.32	62.32	262,900
Apr 25, 2023	63.92	64.03	62.15	62.64	62.64	233,600
Apr 24, 2023	65.10	65.21	63.75	64.36	64.36	248,500
Apr 21, 2023	65.84	66.50	65.23	65.28	65.28	221,300
Apr 20, 2023	65.45	66.00	65.00	65.62	65.62	139,700
Apr 19, 2023	65.56	66.25	65.20	65.75	65.75	135,600
Apr 18, 2023	66.68	67.31	65.40	65.84	65.84	192,800
Apr 17, 2023	67.61	67.90	65.58	66.15	66.15	228,500
Apr 14, 2023	68.31	69.31	67.25	67.83	67.83	140,400
Apr 13, 2023	67.85	68.72	67.40	68.29	68.29	158,400
Apr 12, 2023	70.32	70.32	67.08	67.25	67.25	254,800
Apr 11, 2023	69.22	70.21	68.92	69.83	69.83	171,700
Apr 10, 2023	67.68	69.70	67.68	68.91	68.91	226,200
Apr 06, 2023	68.05	68.83	67.47	68.19	68.19	193,900
Apr 05, 2023	67.85	67.99	67.00	67.60	67.60	216,700
Apr 04, 2023	68.80	68.80	66.38	68.22	68.22	324,000
Apr 03, 2023	67.77	68.73	67.34	68.52	68.52	296,200
Mar 31, 2023	66.91	68.42	66.39	67.64	67.64	305,800
Mar 30, 2023	66.66	67.15	66.03	66.21	66.21	212,100
Mar 29, 2023	66.78	66.78	65.59	66.20	66.20	184,300
Mar 28, 2023	65.56	66.69	65.47	66.08	66.08	142,900
Mar 27, 2023	67.41	67.66	65.73	65.80	65.80	220,400
Mar 24, 2023	66.39	67.00	65.66	66.50	66.50	202,300
Mar 23, 2023	68.01	68.91	65.61	66.93	66.93	274,000
Mar 22, 2023	68.44	69.34	67.55	67.59	67.59	192,100
Mar 21, 2023	68.54	69.54	68.32	68.54	68.54	263,100
Mar 20, 2023	65.90	67.36	65.84	67.21	67.21	297,900
Mar 17, 2023	65.74	66.23	64.57	65.50	65.50	424,800
Mar 17, 2023	0.51 Dividend
Mar 16, 2023	63.99	67.35	63.75	66.70	66.19	338,500
Mar 15, 2023	64.37	65.26	63.92	64.67	64.18	380,000
Mar 14, 2023	68.24	69.54	65.06	65.93	65.43	446,800
Mar 13, 2023	66.63	66.99	65.13	66.32	65.81	369,900
Mar 10, 2023	69.27	70.12	67.52	67.89	67.37	286,000
Mar 09, 2023	72.45	72.45	69.28	69.48	68.95	347,300
Mar 08, 2023	72.17	72.23	70.79	72.17	71.62	275,700
Mar 07, 2023	73.77	74.24	71.78	71.95	71.40	378,800
Mar 06, 2023	75.00	75.28	73.02	73.74	73.18	344,400
Mar 03, 2023	74.42	75.46	73.43	74.94	74.37	340,200
Mar 02, 2023	72.10	75.16	71.63	74.46	73.89	344,500
Mar 01, 2023	74.17	75.39	71.30	72.23	71.68	618,100
Feb 28, 2023	76.88	77.63	75.43	76.67	76.08	396,900
Feb 27, 2023	78.63	78.99	76.71	76.87	76.28	270,800
Feb 24, 2023	78.69	79.57	77.52	78.02	77.42	321,400
Feb 23, 2023	81.04	81.24	78.50	79.41	78.80	218,900
Feb 22, 2023	78.95	81.05	78.72	80.95	80.33	203,500
Feb 21, 2023	80.31	81.68	78.64	78.77	78.17	280,800
Feb 17, 2023	82.09	82.24	80.46	81.46	80.84	411,400
Feb 16, 2023	79.24	82.43	79.24	82.01	81.38	272,300
Feb 15, 2023	78.02	80.44	78.02	80.14	79.53	323,100
Feb 14, 2023	77.68	79.02	77.17	78.51	77.91	241,200
Feb 13, 2023	76.72	78.01	76.26	77.75	77.16	205,600
Feb 10, 2023	76.99	77.55	76.25	76.79	76.20	139,700
Feb 09, 2023	80.04	80.60	77.40	77.51	76.92	223,800
Feb 08, 2023	80.51	81.38	78.90	79.15	78.54	189,300
Feb 07, 2023	79.78	81.49	79.02	81.31	80.69	191,000
Feb 06, 2023	80.40	80.68	79.82	80.38	79.77	166,900
Feb 03, 2023	79.95	81.39	79.95	80.48	79.86	249,200
Feb 02, 2023	77.18	81.20	77.18	80.72	80.10	326,800
Feb 01, 2023	77.70	77.82	74.22	76.76	76.17	255,500
Jan 31, 2023	75.59	77.37	75.16	77.31	76.72	289,700
Jan 30, 2023	76.40	76.40	74.73	75.40	74.82	232,700
Jan 27, 2023	76.71	77.04	76.19	76.90	76.31	131,800
Jan 26, 2023	76.95	77.65	76.31	76.52	75.93	183,600
Jan 25, 2023	74.26	76.47	73.66	76.38	75.80	214,800
Jan 24, 2023	78.04	78.95	73.72	75.14	74.57	406,800
Jan 23, 2023	77.14	79.76	77.00	79.11	78.51	281,300
Jan 20, 2023	74.75	76.73	74.52	76.71	76.12	180,300
Jan 19, 2023	74.73	75.29	73.66	74.03	73.46	274,000
Jan 18, 2023	74.80	75.86	74.70	75.18	74.61	206,100
Jan 17, 2023	75.57	76.16	74.49	74.78	74.21	145,200
Jan 13, 2023	73.83	76.07	73.83	76.05	75.47	137,200
Jan 12, 2023	73.32	74.85	73.31	74.27	73.70	234,400
Jan 11, 2023	71.61	73.33	71.61	72.37	71.82	229,500
Jan 10, 2023	69.57	71.10	69.09	71.07	70.53	185,200
Jan 09, 2023	68.61	69.62	68.15	69.39	68.86	250,700
Jan 06, 2023	67.10	68.58	66.81	68.25	67.73	200,900
Jan 05, 2023	66.61	67.28	65.36	66.42	65.91	184,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...