MICHAEL SPAVOR AND MICHAEL KOVRIG FREED FROM CHINESE PRISON

The two men, detained more than one thousand days in China, currently on a flight to Canada, says Prime Minister Trudeau

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 24, 2021	84.97	87.62	84.97	86.12	86.12	172,400
Sep. 23, 2021	83.81	86.49	83.66	85.45	85.45	194,600
Sep. 22, 2021	80.17	83.52	79.33	82.90	82.90	172,600
Sep. 21, 2021	81.86	81.94	78.77	79.18	79.18	164,600
Sep. 20, 2021	79.51	82.12	78.29	82.06	82.06	275,900
Sep. 17, 2021	81.33	81.87	79.40	81.17	81.17	344,800
Sep. 16, 2021	79.64	81.88	79.50	81.01	81.01	117,300
Sep. 15, 2021	78.48	79.44	77.00	79.28	79.28	188,500
Sep. 14, 2021	80.52	80.52	77.68	78.43	78.43	182,300
Sep. 13, 2021	79.54	80.52	78.01	80.11	80.11	165,100
Sep. 10, 2021	80.61	80.94	78.77	78.79	78.79	110,700
Sep. 09, 2021	79.00	80.74	78.68	79.46	79.46	149,600
Sep. 08, 2021	79.66	81.08	79.00	79.52	79.52	190,900
Sep. 07, 2021	81.14	81.84	79.83	79.88	79.88	156,500
Sep. 03, 2021	83.25	83.25	80.06	81.45	81.45	197,000
Sep. 02, 2021	84.14	84.68	82.44	83.74	83.74	221,400
Sep. 01, 2021	83.09	84.00	82.03	83.46	83.46	210,600
Aug. 31, 2021	80.63	82.95	79.51	82.72	82.72	361,600
Aug. 30, 2021	83.14	83.40	78.80	80.72	80.72	228,000
Aug. 27, 2021	79.74	85.00	79.05	83.34	83.34	432,400
Aug. 26, 2021	78.51	79.54	77.21	79.41	79.41	217,400
Aug. 25, 2021	76.37	78.94	76.05	78.52	78.52	211,100
Aug. 24, 2021	75.88	77.94	74.92	77.13	77.13	173,800
Aug. 23, 2021	73.64	75.42	72.77	75.12	75.12	245,000
Aug. 20, 2021	71.54	73.42	71.38	72.40	72.40	191,300
Aug. 19, 2021	72.33	73.07	70.04	71.42	71.42	277,900
Aug. 18, 2021	73.31	74.81	72.40	73.28	73.28	251,400
Aug. 17, 2021	74.75	75.35	72.64	73.35	73.35	221,000
Aug. 16, 2021	76.61	77.98	75.87	76.14	76.14	121,400
Aug. 13, 2021	76.60	77.88	76.00	77.36	77.36	176,100
Aug. 12, 2021	77.19	77.96	75.29	76.76	76.76	220,000
Aug. 11, 2021	74.72	78.23	73.88	77.76	77.76	236,000
Aug. 10, 2021	75.31	76.30	74.00	74.92	74.92	346,500
Aug. 09, 2021	77.66	78.07	73.15	73.88	73.88	318,700
Aug. 06, 2021	78.24	78.69	76.98	77.99	77.99	146,600
Aug. 05, 2021	77.60	79.25	76.15	78.04	78.04	235,400
Aug. 04, 2021	76.51	78.91	76.15	76.54	76.54	186,100
Aug. 03, 2021	79.08	79.11	75.64	78.10	78.10	325,700
Aug. 02, 2021	77.93	80.99	77.46	78.35	78.35	232,100
Jul. 30, 2021	78.33	79.22	76.65	77.47	77.47	216,300
Jul. 29, 2021	79.29	80.66	78.30	79.05	79.05	115,700
Jul. 28, 2021	81.10	81.44	77.20	78.12	78.12	155,900
Jul. 27, 2021	81.14	81.81	79.68	81.15	81.15	146,000
Jul. 26, 2021	78.27	82.09	78.27	81.88	81.88	156,000
Jul. 23, 2021	80.51	80.57	78.00	78.24	78.24	169,200
Jul. 22, 2021	80.00	80.58	78.25	79.49	79.49	203,600
Jul. 21, 2021	79.45	81.81	79.30	80.58	80.58	240,000
Jul. 20, 2021	75.45	79.63	74.66	78.44	78.44	279,500
Jul. 19, 2021	79.17	79.75	75.21	75.47	75.47	345,900
Jul. 16, 2021	84.59	84.95	81.95	82.00	82.00	153,600
Jul. 15, 2021	84.75	85.30	81.98	83.48	83.48	191,800
Jul. 14, 2021	86.93	88.64	85.50	85.77	85.77	127,800
Jul. 13, 2021	86.78	87.30	85.47	86.22	86.22	120,900
Jul. 12, 2021	85.78	87.78	85.32	87.69	87.69	130,800
Jul. 09, 2021	84.79	86.51	84.32	86.15	86.15	110,200
Jul. 08, 2021	83.10	84.38	81.32	83.45	83.45	388,400
Jul. 07, 2021	87.44	88.12	85.21	85.76	85.76	163,400
Jul. 06, 2021	88.57	88.70	86.55	87.88	87.88	114,600
Jul. 02, 2021	89.79	89.79	88.15	88.52	88.52	85,800
Jul. 01, 2021	89.81	91.30	89.07	89.53	89.53	141,200
Jun. 30, 2021	87.02	89.63	87.01	89.25	89.25	189,900
Jun. 29, 2021	88.58	88.71	85.93	86.84	86.84	188,700
Jun. 28, 2021	88.77	88.87	85.60	87.52	87.52	236,900
Jun. 25, 2021	91.20	91.68	88.26	88.75	88.75	809,300
Jun. 24, 2021	88.80	91.53	88.65	90.72	90.72	171,700
Jun. 23, 2021	87.65	88.83	87.23	87.86	87.86	198,400
Jun. 22, 2021	87.47	88.62	85.75	88.24	88.24	148,500
Jun. 21, 2021	86.06	88.66	85.00	87.83	87.83	295,600
Jun. 18, 2021	87.16	88.19	85.65	85.83	85.83	396,400
Jun. 17, 2021	91.65	92.42	87.87	88.64	88.64	168,400
Jun. 16, 2021	91.00	91.94	89.18	91.57	91.57	198,900
Jun. 15, 2021	92.00	92.82	90.74	90.94	90.94	184,600
Jun. 14, 2021	92.91	93.48	91.15	91.50	91.50	153,300
Jun. 11, 2021	92.80	93.97	92.07	92.83	92.83	134,700
Jun. 10, 2021	94.65	95.15	91.92	92.16	92.16	166,000
Jun. 09, 2021	98.02	98.20	94.65	94.86	94.86	131,000
Jun. 08, 2021	92.96	97.85	92.96	97.14	97.14	224,600
Jun. 07, 2021	91.54	92.65	91.25	92.37	92.37	182,700
Jun. 04, 2021	90.58	91.35	89.19	91.25	91.25	146,800
Jun. 03, 2021	92.17	92.17	89.77	90.13	90.13	229,800
Jun. 02, 2021	94.09	94.50	92.22	92.95	92.95	147,100
Jun. 01, 2021	95.99	95.99	91.87	93.27	93.27	227,800
May 28, 2021	95.31	95.41	92.60	94.95	94.95	133,600
May 27, 2021	94.13	95.24	92.17	95.04	95.04	244,200
May 26, 2021	91.48	93.64	91.48	93.00	93.00	178,300
May 25, 2021	94.60	95.26	90.89	91.18	91.18	267,100
May 24, 2021	94.00	94.50	92.21	93.77	93.77	149,800
May 21, 2021	96.03	96.37	92.62	92.71	92.71	225,800
May 20, 2021	95.37	95.56	93.34	94.77	94.77	255,500
May 19, 2021	95.00	97.16	93.10	96.28	96.28	151,900
May 18, 2021	99.28	99.90	96.95	97.09	97.09	230,200
May 17, 2021	96.76	99.44	95.56	99.11	99.11	336,000
May 14, 2021	94.36	97.39	93.48	97.17	97.17	215,800
May 13, 2021	90.12	93.99	90.12	93.15	93.15	278,800
May 12, 2021	94.85	95.94	89.22	90.06	90.06	338,600
May 11, 2021	95.68	96.48	93.66	94.74	94.74	307,900
May 10, 2021	98.96	100.70	96.97	97.67	97.67	241,400
May 07, 2021	98.23	99.60	97.51	98.96	98.96	255,000
May 06, 2021	95.95	98.05	95.74	97.98	97.98	363,500
May 05, 2021	98.55	99.00	93.25	94.11	94.11	407,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,402.66-59.27(-0.29%)

S&P 5004,455.48+6.50(+0.15%)

DOW34,798.00+33.18(+0.10%)

CAD/USD0.7904+0.0001(+0.02%)

CRUDE OIL73.95+0.65(+0.89%)

BTC-CAD54,015.23-2,207.93(-3.93%)

MICHAEL SPAVOR AND MICHAEL KOVRIG FREED FROM CHINESE PRISON

Dine Brands Global, Inc. (DIN)

S&P/TSX
20,402.66
-59.27(-0.29%)

S&P 500
4,455.48
+6.50(+0.15%)

DOW
34,798.00
+33.18(+0.10%)

CAD/USD
0.7904
+0.0001(+0.02%)

CRUDE OIL
73.95
+0.65(+0.89%)

BTC-CAD
54,015.23
-2,207.93(-3.93%)