Canada markets closed

Dine Brands Global, Inc. (DIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
67.71+3.60 (+5.62%)
At close: 04:00PM EDT
67.71 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202264.4467.8364.0567.7167.71340,500
Jun 23, 202263.4264.4361.3064.1164.11282,400
Jun 22, 202262.5864.1462.1163.0763.07265,500
Jun 21, 202268.5869.0063.2363.2963.29237,300
Jun 17, 202264.7567.3164.7567.1367.13329,800
Jun 16, 202266.5466.6263.5964.3064.30285,800
Jun 16, 20220.51 Dividend
Jun 15, 202268.3270.1468.1369.0468.53246,400
Jun 14, 202268.1969.3867.2467.4966.99205,800
Jun 13, 202268.1769.3967.1568.5067.99338,400
Jun 10, 202272.9573.9171.4071.6871.15164,700
Jun 09, 202273.9974.9872.8574.4673.91126,500
Jun 08, 202274.1075.2773.9274.7474.1995,000
Jun 07, 202274.0675.4573.5274.4973.94138,500
Jun 06, 202274.4675.7473.0075.1474.58231,100
Jun 03, 202274.2675.0673.2974.1173.56116,700
Jun 02, 202275.0075.5473.6775.1674.60139,900
Jun 01, 202273.9174.9472.1174.1073.55199,600
May 31, 202275.1075.3873.3273.4972.95245,600
May 27, 202276.3577.6475.1376.0875.52176,600
May 26, 202271.5575.9171.5575.3074.74332,100
May 25, 202266.2571.6066.1070.6870.16378,800
May 24, 202267.6867.6864.8266.9466.45343,200
May 23, 202268.0169.2065.5568.5768.06279,300
May 20, 202269.5869.7966.4067.2366.73286,600
May 19, 202267.1869.1666.1068.2167.71270,400
May 18, 202270.0370.5067.3468.0667.56363,500
May 17, 202271.1273.1570.7471.3070.77363,900
May 16, 202274.9575.7769.7969.9169.39417,400
May 13, 202274.2876.4974.2875.5775.01282,200
May 12, 202267.3073.3167.3073.0772.53455,500
May 11, 202271.5372.4366.7967.3066.80435,800
May 10, 202270.0072.4969.0071.8871.35292,900
May 09, 202272.6674.0968.6968.9868.47383,400
May 06, 202270.1674.4369.6074.2573.70306,200
May 05, 202270.9172.2169.6370.6870.16218,900
May 04, 202274.0474.0969.7573.3972.85375,700
May 03, 202274.5875.6171.6873.6173.07217,600
May 02, 202271.1674.9071.1674.6074.05329,300
Apr 29, 202273.5274.4671.4471.6971.16112,900
Apr 28, 202273.3675.0072.0473.9673.41110,500
Apr 27, 202272.4973.6071.5472.4371.89120,100
Apr 26, 202276.1676.1671.7072.4471.90158,100
Apr 25, 202274.6377.3574.5077.3076.73155,500
Apr 22, 202277.0577.4074.6175.4274.86174,600
Apr 21, 202277.9478.4076.9877.4076.83115,300
Apr 20, 202276.1177.0475.1676.4075.84107,200
Apr 19, 202273.6276.2373.6275.0874.53184,000
Apr 18, 202273.1374.7372.5973.5072.96155,900
Apr 14, 202274.4074.9873.4873.7573.21160,300
Apr 13, 202271.4774.8071.1374.1173.56180,600
Apr 12, 202271.3473.2270.7270.8370.31220,500
Apr 11, 202270.9172.6270.3970.4869.96244,700
Apr 08, 202270.8672.1369.5671.1670.63188,000
Apr 07, 202271.8672.3769.3071.2570.72147,600
Apr 06, 202273.0373.0370.2771.9571.42213,500
Apr 05, 202276.2876.3973.6574.0273.47158,800
Apr 04, 202275.3276.8674.2976.3975.83231,400
Apr 01, 202277.9878.7174.3075.5975.03212,300
Mar 31, 202277.6280.3977.0777.9577.37320,200
Mar 30, 202276.7978.1476.5877.5376.96234,400
Mar 29, 202275.7878.6374.6677.9077.32232,900
Mar 28, 202275.1575.7473.4174.3573.80161,700
Mar 25, 202276.4976.9174.3175.0374.48271,000
Mar 24, 202274.8577.7573.8276.9276.35300,600
Mar 23, 202276.0076.9674.0174.3973.84274,000
Mar 22, 202276.6979.3676.0476.9776.40267,600
Mar 21, 202278.1878.6075.7276.5075.93223,300
Mar 18, 202277.3879.2376.4678.7878.20336,900
Mar 18, 20220.46 Dividend
Mar 17, 202276.3677.9275.0177.7176.68230,300
Mar 16, 202272.9477.2672.3977.0376.01305,800
Mar 15, 202272.4474.0171.3172.2071.24217,600
Mar 14, 202272.0473.4270.9671.7270.77252,700
Mar 11, 202273.1374.1771.8671.8670.91301,300
Mar 10, 202271.5273.9870.1672.9371.96356,900
Mar 09, 202268.3674.3667.6572.5471.58644,900
Mar 08, 202263.2669.8162.8666.0265.14496,300
Mar 07, 202269.9070.2963.1963.2862.44760,400
Mar 04, 202270.9571.8168.2470.0869.15431,200
Mar 03, 202270.6573.1769.9072.3771.41509,000
Mar 02, 202275.9076.8169.4071.1170.17972,300
Mar 01, 202283.2383.7777.5678.3377.29457,400
Feb 28, 202283.7184.1481.6483.8482.73332,600
Feb 25, 202281.2884.1480.1284.0982.97267,200
Feb 24, 202276.7581.4676.6881.2880.20319,200
Feb 23, 202282.1583.5179.1679.6778.61407,900
Feb 22, 202281.1183.0679.9281.0179.94353,400
Feb 18, 202279.6381.7879.2380.1279.06347,800
Feb 17, 202281.4782.2079.3980.4379.36188,000
Feb 16, 202280.3883.1880.3882.2381.14249,300
Feb 15, 202278.6281.5978.2881.4680.38306,100
Feb 14, 202276.7279.3576.2777.4076.37271,100
Feb 11, 202277.8779.1575.8076.5175.50190,900
Feb 10, 202276.9779.9476.9477.4476.41184,500
Feb 09, 202276.7478.2776.0178.1977.15195,400
Feb 08, 202274.7776.3674.3375.8774.86238,900
Feb 07, 202272.2674.8772.2674.2673.28252,000
Feb 04, 202270.3772.8969.3172.5671.60223,500
Feb 03, 202271.1573.4470.6371.5670.61180,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...