Canada markets closed

Dine Brands Global, Inc. (DIN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.56-0.82 (-1.27%)
At close: 04:00PM EDT
63.00 -0.56 (-0.88%)
After hours: 06:48PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202263.9665.2562.7963.5663.56161,300
Sept 29, 202264.5064.5061.3164.3864.38188,600
Sept 28, 202263.6565.3062.1864.5564.55166,100
Sept 27, 202263.3364.9962.0862.8662.86157,500
Sept 26, 202262.3864.0961.0361.8761.87169,200
Sept 23, 202264.0065.5061.4162.9262.92215,900
Sept 22, 202269.0569.0564.0564.9664.96335,900
Sept 21, 202270.5771.5069.2369.2969.29139,900
Sept 20, 202270.9871.9168.8469.9869.98191,600
Sept 19, 202271.9374.0170.5571.4571.45315,000
Sept 19, 20220.51 Dividend
Sept 16, 202273.5073.6870.9572.2571.74619,900
Sept 15, 202272.0475.7672.0474.6974.16288,100
Sept 14, 202271.3672.6570.5071.6971.18144,600
Sept 13, 202272.0372.6270.5771.3370.83171,500
Sept 12, 202272.9974.4771.8674.3273.80238,200
Sept 09, 202271.1272.6770.5871.9771.46205,100
Sept 08, 202267.7470.5967.7270.5470.04245,000
Sept 07, 202265.1368.4164.6668.3867.90202,000
Sept 06, 202268.7668.8864.5664.8864.42301,800
Sept 02, 202268.6768.8767.1768.2167.73188,900
Sept 01, 202266.1567.7765.5067.6967.21182,800
Aug 31, 202267.7268.3066.5566.6066.13153,800
Aug 30, 202269.6970.2567.5367.5767.09189,400
Aug 29, 202269.1069.8868.2769.5669.07211,200
Aug 26, 202274.2374.2369.7570.0169.52199,800
Aug 25, 202273.8675.1173.4774.1373.61146,600
Aug 24, 202271.9673.7271.3373.5072.98157,300
Aug 23, 202272.6374.0672.3072.7472.23131,400
Aug 22, 202272.1772.5671.0372.5572.04199,200
Aug 19, 202275.1075.3672.5473.1272.60225,500
Aug 18, 202275.5876.1474.4076.1175.57163,000
Aug 17, 202275.3876.1974.4976.1075.56231,100
Aug 16, 202274.3176.5173.7276.4475.90207,300
Aug 15, 202274.8975.7274.0574.5273.99179,400
Aug 12, 202273.4475.7172.6975.1674.63207,900
Aug 11, 202276.4076.9572.0172.6572.14267,900
Aug 10, 202272.9876.9072.8475.6575.12281,100
Aug 09, 202273.5873.5870.4971.5671.05293,600
Aug 08, 202270.7473.3270.5472.3871.87298,600
Aug 05, 202271.3172.4270.3670.5570.05154,500
Aug 04, 202274.9274.9471.9072.0571.54232,300
Aug 03, 202272.8275.2472.4475.0374.50154,400
Aug 02, 202271.3772.8371.1972.1971.68104,400
Aug 01, 202270.9272.1370.2871.7671.25160,200
Jul 29, 202270.9471.4169.5071.3170.81178,500
Jul 28, 202268.2471.0867.9670.8970.39188,200
Jul 27, 202265.8468.1965.6068.0667.58129,200
Jul 26, 202265.8666.2664.4064.7464.28148,900
Jul 25, 202268.0068.0065.2966.2965.82170,400
Jul 22, 202268.4669.0366.3767.5467.06192,200
Jul 21, 202268.8568.8567.6167.9967.51183,700
Jul 20, 202269.8671.1069.4269.5569.06238,200
Jul 19, 202267.8269.9667.8269.5069.01228,800
Jul 18, 202268.6169.0566.7767.0266.55158,100
Jul 15, 202266.9768.9966.0767.7867.30160,500
Jul 14, 202264.9866.0764.6665.5865.12122,400
Jul 13, 202264.6166.3563.7066.0765.60151,900
Jul 12, 202266.8168.0565.5965.9165.44184,600
Jul 11, 202267.1567.9066.2866.5666.09163,600
Jul 08, 202268.0569.1567.0267.6767.19125,100
Jul 07, 202267.4369.1367.4368.6168.13116,200
Jul 06, 202269.4270.2766.9567.1866.71123,700
Jul 05, 202266.3369.3865.4769.3268.83187,200
Jul 01, 202264.9567.5964.9567.4967.01168,200
Jun 30, 202263.8265.4263.0065.0864.62211,200
Jun 29, 202265.3565.9263.1565.1564.69170,900
Jun 28, 202268.0570.4065.9266.0165.54327,700
Jun 27, 202268.2968.8266.9167.9667.48227,600
Jun 24, 202264.4467.8364.0567.7167.23340,500
Jun 23, 202263.4264.4361.3064.1163.66282,400
Jun 22, 202262.5864.1462.1163.0762.62265,500
Jun 21, 202268.5869.0063.2363.2962.84237,300
Jun 17, 202264.7567.3164.7567.1366.66329,800
Jun 16, 202266.5466.6263.5964.3063.85285,800
Jun 16, 20220.51 Dividend
Jun 15, 202268.3270.1468.1369.0468.05246,400
Jun 14, 202268.1969.3867.2467.4966.52205,800
Jun 13, 202268.1769.3967.1568.5067.51338,400
Jun 10, 202272.9573.9171.4071.6870.65164,700
Jun 09, 202273.9974.9872.8574.4673.39126,500
Jun 08, 202274.1075.2773.9274.7473.6695,000
Jun 07, 202274.0675.4573.5274.4973.42138,500
Jun 06, 202274.4675.7473.0075.1474.06231,100
Jun 03, 202274.2675.0673.2974.1173.04116,700
Jun 02, 202275.0075.5473.6775.1674.08139,900
Jun 01, 202273.9174.9472.1174.1073.03199,600
May 31, 202275.1075.3873.3273.4972.43245,600
May 27, 202276.3577.6475.1376.0874.98176,600
May 26, 202271.5575.9171.5575.3074.22332,100
May 25, 202266.2571.6066.1070.6869.66378,800
May 24, 202267.6867.6864.8266.9465.98343,200
May 23, 202268.0169.2065.5568.5767.58279,300
May 20, 202269.5869.7966.4067.2366.26286,600
May 19, 202267.1869.1666.1068.2167.23270,400
May 18, 202270.0370.5067.3468.0667.08363,500
May 17, 202271.1273.1570.7471.3070.27363,900
May 16, 202274.9575.7769.7969.9168.90417,400
May 13, 202274.2876.4974.2875.5774.48282,200
May 12, 202267.3073.3167.3073.0772.02455,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...