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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	63.96	65.25	62.79	63.56	63.56	161,300
Sept 29, 2022	64.50	64.50	61.31	64.38	64.38	188,600
Sept 28, 2022	63.65	65.30	62.18	64.55	64.55	166,100
Sept 27, 2022	63.33	64.99	62.08	62.86	62.86	157,500
Sept 26, 2022	62.38	64.09	61.03	61.87	61.87	169,200
Sept 23, 2022	64.00	65.50	61.41	62.92	62.92	215,900
Sept 22, 2022	69.05	69.05	64.05	64.96	64.96	335,900
Sept 21, 2022	70.57	71.50	69.23	69.29	69.29	139,900
Sept 20, 2022	70.98	71.91	68.84	69.98	69.98	191,600
Sept 19, 2022	71.93	74.01	70.55	71.45	71.45	315,000
Sept 19, 2022	0.51 Dividend
Sept 16, 2022	73.50	73.68	70.95	72.25	71.74	619,900
Sept 15, 2022	72.04	75.76	72.04	74.69	74.16	288,100
Sept 14, 2022	71.36	72.65	70.50	71.69	71.18	144,600
Sept 13, 2022	72.03	72.62	70.57	71.33	70.83	171,500
Sept 12, 2022	72.99	74.47	71.86	74.32	73.80	238,200
Sept 09, 2022	71.12	72.67	70.58	71.97	71.46	205,100
Sept 08, 2022	67.74	70.59	67.72	70.54	70.04	245,000
Sept 07, 2022	65.13	68.41	64.66	68.38	67.90	202,000
Sept 06, 2022	68.76	68.88	64.56	64.88	64.42	301,800
Sept 02, 2022	68.67	68.87	67.17	68.21	67.73	188,900
Sept 01, 2022	66.15	67.77	65.50	67.69	67.21	182,800
Aug 31, 2022	67.72	68.30	66.55	66.60	66.13	153,800
Aug 30, 2022	69.69	70.25	67.53	67.57	67.09	189,400
Aug 29, 2022	69.10	69.88	68.27	69.56	69.07	211,200
Aug 26, 2022	74.23	74.23	69.75	70.01	69.52	199,800
Aug 25, 2022	73.86	75.11	73.47	74.13	73.61	146,600
Aug 24, 2022	71.96	73.72	71.33	73.50	72.98	157,300
Aug 23, 2022	72.63	74.06	72.30	72.74	72.23	131,400
Aug 22, 2022	72.17	72.56	71.03	72.55	72.04	199,200
Aug 19, 2022	75.10	75.36	72.54	73.12	72.60	225,500
Aug 18, 2022	75.58	76.14	74.40	76.11	75.57	163,000
Aug 17, 2022	75.38	76.19	74.49	76.10	75.56	231,100
Aug 16, 2022	74.31	76.51	73.72	76.44	75.90	207,300
Aug 15, 2022	74.89	75.72	74.05	74.52	73.99	179,400
Aug 12, 2022	73.44	75.71	72.69	75.16	74.63	207,900
Aug 11, 2022	76.40	76.95	72.01	72.65	72.14	267,900
Aug 10, 2022	72.98	76.90	72.84	75.65	75.12	281,100
Aug 09, 2022	73.58	73.58	70.49	71.56	71.05	293,600
Aug 08, 2022	70.74	73.32	70.54	72.38	71.87	298,600
Aug 05, 2022	71.31	72.42	70.36	70.55	70.05	154,500
Aug 04, 2022	74.92	74.94	71.90	72.05	71.54	232,300
Aug 03, 2022	72.82	75.24	72.44	75.03	74.50	154,400
Aug 02, 2022	71.37	72.83	71.19	72.19	71.68	104,400
Aug 01, 2022	70.92	72.13	70.28	71.76	71.25	160,200
Jul 29, 2022	70.94	71.41	69.50	71.31	70.81	178,500
Jul 28, 2022	68.24	71.08	67.96	70.89	70.39	188,200
Jul 27, 2022	65.84	68.19	65.60	68.06	67.58	129,200
Jul 26, 2022	65.86	66.26	64.40	64.74	64.28	148,900
Jul 25, 2022	68.00	68.00	65.29	66.29	65.82	170,400
Jul 22, 2022	68.46	69.03	66.37	67.54	67.06	192,200
Jul 21, 2022	68.85	68.85	67.61	67.99	67.51	183,700
Jul 20, 2022	69.86	71.10	69.42	69.55	69.06	238,200
Jul 19, 2022	67.82	69.96	67.82	69.50	69.01	228,800
Jul 18, 2022	68.61	69.05	66.77	67.02	66.55	158,100
Jul 15, 2022	66.97	68.99	66.07	67.78	67.30	160,500
Jul 14, 2022	64.98	66.07	64.66	65.58	65.12	122,400
Jul 13, 2022	64.61	66.35	63.70	66.07	65.60	151,900
Jul 12, 2022	66.81	68.05	65.59	65.91	65.44	184,600
Jul 11, 2022	67.15	67.90	66.28	66.56	66.09	163,600
Jul 08, 2022	68.05	69.15	67.02	67.67	67.19	125,100
Jul 07, 2022	67.43	69.13	67.43	68.61	68.13	116,200
Jul 06, 2022	69.42	70.27	66.95	67.18	66.71	123,700
Jul 05, 2022	66.33	69.38	65.47	69.32	68.83	187,200
Jul 01, 2022	64.95	67.59	64.95	67.49	67.01	168,200
Jun 30, 2022	63.82	65.42	63.00	65.08	64.62	211,200
Jun 29, 2022	65.35	65.92	63.15	65.15	64.69	170,900
Jun 28, 2022	68.05	70.40	65.92	66.01	65.54	327,700
Jun 27, 2022	68.29	68.82	66.91	67.96	67.48	227,600
Jun 24, 2022	64.44	67.83	64.05	67.71	67.23	340,500
Jun 23, 2022	63.42	64.43	61.30	64.11	63.66	282,400
Jun 22, 2022	62.58	64.14	62.11	63.07	62.62	265,500
Jun 21, 2022	68.58	69.00	63.23	63.29	62.84	237,300
Jun 17, 2022	64.75	67.31	64.75	67.13	66.66	329,800
Jun 16, 2022	66.54	66.62	63.59	64.30	63.85	285,800
Jun 16, 2022	0.51 Dividend
Jun 15, 2022	68.32	70.14	68.13	69.04	68.05	246,400
Jun 14, 2022	68.19	69.38	67.24	67.49	66.52	205,800
Jun 13, 2022	68.17	69.39	67.15	68.50	67.51	338,400
Jun 10, 2022	72.95	73.91	71.40	71.68	70.65	164,700
Jun 09, 2022	73.99	74.98	72.85	74.46	73.39	126,500
Jun 08, 2022	74.10	75.27	73.92	74.74	73.66	95,000
Jun 07, 2022	74.06	75.45	73.52	74.49	73.42	138,500
Jun 06, 2022	74.46	75.74	73.00	75.14	74.06	231,100
Jun 03, 2022	74.26	75.06	73.29	74.11	73.04	116,700
Jun 02, 2022	75.00	75.54	73.67	75.16	74.08	139,900
Jun 01, 2022	73.91	74.94	72.11	74.10	73.03	199,600
May 31, 2022	75.10	75.38	73.32	73.49	72.43	245,600
May 27, 2022	76.35	77.64	75.13	76.08	74.98	176,600
May 26, 2022	71.55	75.91	71.55	75.30	74.22	332,100
May 25, 2022	66.25	71.60	66.10	70.68	69.66	378,800
May 24, 2022	67.68	67.68	64.82	66.94	65.98	343,200
May 23, 2022	68.01	69.20	65.55	68.57	67.58	279,300
May 20, 2022	69.58	69.79	66.40	67.23	66.26	286,600
May 19, 2022	67.18	69.16	66.10	68.21	67.23	270,400
May 18, 2022	70.03	70.50	67.34	68.06	67.08	363,500
May 17, 2022	71.12	73.15	70.74	71.30	70.27	363,900
May 16, 2022	74.95	75.77	69.79	69.91	68.90	417,400
May 13, 2022	74.28	76.49	74.28	75.57	74.48	282,200
May 12, 2022	67.30	73.31	67.30	73.07	72.02	455,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7232-0.0079(-1.08%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,472.36-420.18(-1.56%)

Dine Brands Global, Inc. (DIN)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7232
-0.0079(-1.08%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,472.36
-420.18(-1.56%)