Canada markets open in 7 hours 15 minutes

Dine Brands Global, Inc. (DIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.70+0.27 (+0.59%)
At close: 04:00PM EST
45.45 -0.25 (-0.55%)
After hours: 04:25PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202445.2346.1945.1745.7045.70228,300
Feb 22, 202444.8045.4644.3745.4345.43175,100
Feb 21, 202444.8445.0344.1744.3544.35132,700
Feb 20, 202444.5145.2144.5044.8844.88172,600
Feb 16, 202444.1445.5943.6044.8044.80189,100
Feb 15, 202444.1045.2043.8744.6144.61234,000
Feb 14, 202444.7144.7442.8643.7543.75212,700
Feb 13, 202445.0145.3743.8044.0844.08270,200
Feb 12, 202445.8047.0945.8046.5246.52142,500
Feb 09, 202446.5946.8545.4845.7345.73198,600
Feb 08, 202445.5746.6745.1246.6546.65142,100
Feb 07, 202446.2746.2745.1145.3145.31153,700
Feb 06, 202445.2246.6745.0446.0646.06117,800
Feb 05, 202446.2246.2245.1945.3145.31163,500
Feb 02, 202447.0747.3246.0146.9746.97207,700
Feb 01, 202446.9547.8346.7147.7447.74138,000
Jan 31, 202447.3648.5546.4946.6546.65252,100
Jan 30, 202447.3047.7446.9647.3747.37128,100
Jan 29, 202445.9347.6945.8347.5947.59144,200
Jan 26, 202446.2246.7145.8846.0946.09122,700
Jan 25, 202445.8346.1845.2746.0146.01113,800
Jan 24, 202446.4546.4545.0345.3345.33159,200
Jan 23, 202446.7746.8445.6046.0346.03181,600
Jan 22, 202445.1546.9545.1446.1246.12293,600
Jan 19, 202444.7745.2444.2644.9444.94207,300
Jan 18, 202444.1144.6243.7444.5744.57181,500
Jan 17, 202443.4644.4343.2243.8743.87168,200
Jan 16, 202444.2144.4943.4044.1344.13299,800
Jan 12, 202447.0247.0244.3044.3944.39283,900
Jan 11, 202447.7148.0546.6946.7746.77240,800
Jan 10, 202446.4747.7946.4747.7747.77184,500
Jan 09, 202446.5146.9646.3346.6646.66149,600
Jan 08, 202445.8947.5045.6447.2947.29173,600
Jan 05, 202445.9446.6745.7745.8645.86211,100
Jan 04, 202446.2646.9145.7546.2746.27286,500
Jan 03, 202448.8248.9946.2846.3146.31329,600
Jan 02, 202449.4450.5548.8949.0749.07215,300
Dec 29, 202350.5150.8449.4049.6549.65304,800
Dec 28, 202350.6351.1350.1450.4250.42166,300
Dec 27, 202351.0451.1850.2550.8550.85255,500
Dec 26, 202349.4451.0449.2651.0351.03250,300
Dec 22, 202348.9649.6448.4849.2049.20130,100
Dec 21, 202348.7149.5848.5748.9848.98134,000
Dec 20, 202349.1749.7047.8547.9447.94213,000
Dec 19, 202348.8649.5448.8649.2349.23145,200
Dec 19, 20230.51 Dividend
Dec 18, 202349.5750.6349.0049.0748.56265,900
Dec 15, 202350.5050.9949.0049.3448.83600,700
Dec 14, 202350.9552.0550.8051.4450.91266,400
Dec 13, 202348.2150.5947.4550.4449.92249,000
Dec 12, 202348.5748.9648.1148.1947.69149,500
Dec 11, 202349.2949.3548.4048.5448.04133,100
Dec 08, 202349.1349.7248.4449.2348.72172,700
Dec 07, 202348.0049.6547.9249.2948.78291,500
Dec 06, 202346.2348.5846.2348.0847.58409,500
Dec 05, 202346.1046.3545.4245.6145.14222,400
Dec 04, 202346.0847.5645.9946.2045.72197,800
Dec 01, 202343.5546.3043.5046.2045.72284,100
Nov 30, 202343.4044.0042.8443.4743.02276,700
Nov 29, 202343.8244.3043.1643.4543.00215,400
Nov 28, 202344.0044.0043.2143.5343.08153,500
Nov 27, 202344.6045.0044.0044.0443.58150,200
Nov 24, 202344.9145.0144.3844.8044.33122,200
Nov 22, 202345.0045.8144.8845.0044.53153,600
Nov 21, 202344.6344.9144.1344.6544.19161,500
Nov 20, 202345.5445.5444.6844.9644.49262,400
Nov 17, 202345.5445.7744.7545.5845.11218,700
Nov 16, 202345.7145.8044.7245.0644.59183,800
Nov 15, 202345.2046.7145.2045.8845.40225,300
Nov 14, 202343.7345.3943.7345.2344.76267,600
Nov 13, 202342.7543.2642.4442.8142.37256,900
Nov 10, 202342.6042.9742.0042.5542.11238,500
Nov 09, 202344.1244.2742.7543.0842.63252,300
Nov 08, 202344.4345.2042.9743.7743.32271,000
Nov 07, 202344.8744.8743.0343.6043.15268,200
Nov 06, 202345.4145.7744.7845.0444.57214,400
Nov 03, 202345.0647.1644.9245.5245.05257,000
Nov 02, 202345.1246.1643.3944.6844.22454,200
Nov 01, 202353.2653.2643.5044.4043.94649,300
Oct 31, 202349.7150.4948.8549.2948.78294,500
Oct 30, 202349.3849.9548.7549.4448.93177,500
Oct 27, 202349.0949.7448.3248.8548.34135,400
Oct 26, 202349.4349.5048.4848.9148.40152,200
Oct 25, 202349.0449.6948.6949.2248.71148,400
Oct 24, 202350.6250.6648.9849.3648.85167,100
Oct 23, 202350.4951.2750.1250.1449.62201,700
Oct 20, 202351.5951.6850.7451.0050.47216,200
Oct 19, 202351.1652.4750.9951.4150.88271,400
Oct 18, 202350.7851.6750.3651.1050.57220,600
Oct 17, 202347.8651.0447.5551.0050.47322,400
Oct 16, 202346.7748.2246.5348.0947.59170,400
Oct 13, 202345.7046.7445.5546.3545.87155,700
Oct 12, 202347.4447.5245.3745.8145.33281,800
Oct 11, 202349.0849.2546.1747.1446.65375,300
Oct 10, 202349.3649.7148.8849.2548.74226,000
Oct 09, 202348.5249.5448.0049.1248.61168,800
Oct 06, 202349.3549.6647.1048.6948.18276,600
Oct 05, 202349.0549.7848.6849.6349.11259,200
Oct 04, 202348.3949.1247.6249.0548.54210,500
Oct 03, 202350.6851.2948.1748.1847.68246,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...