Canada markets close in 57 minutes

Dine Brands Global, Inc. (DIN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.13-2.18 (-2.68%)
As of 03:02PM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202380.5181.3878.9079.1379.13107,630
Feb 07, 202379.7881.4979.0281.3181.31191,000
Feb 06, 202380.4080.6879.8280.3880.38166,900
Feb 03, 202379.9581.3979.9580.4880.48249,200
Feb 02, 202377.1881.2077.1880.7280.72326,800
Feb 01, 202377.7077.8274.2276.7676.76255,500
Jan 31, 202375.5977.3775.1677.3177.31289,700
Jan 30, 202376.4076.4074.7375.4075.40232,700
Jan 27, 202376.7177.0476.1976.9076.90131,800
Jan 26, 202376.9577.6576.3176.5276.52183,600
Jan 25, 202374.2676.4773.6676.3876.38214,800
Jan 24, 202378.0478.9573.7275.1475.14406,800
Jan 23, 202377.1479.7677.0079.1179.11281,300
Jan 20, 202374.7576.7374.5276.7176.71180,300
Jan 19, 202374.7375.2973.6674.0374.03274,000
Jan 18, 202374.8075.8674.7075.1875.18206,100
Jan 17, 202375.5776.1674.4974.7874.78145,200
Jan 13, 202373.8376.0773.8376.0576.05137,200
Jan 12, 202373.3274.8573.3174.2774.27234,400
Jan 11, 202371.6173.3371.6172.3772.37229,500
Jan 10, 202369.5771.1069.0971.0771.07185,200
Jan 09, 202368.6169.6268.1569.3969.39250,700
Jan 06, 202367.1068.5866.8168.2568.25200,900
Jan 05, 202366.6167.2865.3666.4266.42184,600
Jan 04, 202366.8368.4166.5168.3868.38255,400
Jan 03, 202365.2766.3464.7566.3366.33296,600
Dec 30, 202264.2164.7163.7264.6064.60195,300
Dec 29, 202264.2764.8763.6464.8564.85247,000
Dec 28, 202264.2764.6463.4764.0964.09149,800
Dec 27, 202265.4765.5263.6163.9863.98242,500
Dec 23, 202265.3665.8864.5465.3965.39185,900
Dec 22, 202264.1365.6663.3965.5265.52238,600
Dec 21, 202264.7065.8064.2064.8164.81263,100
Dec 20, 202264.5465.4764.0664.7064.70317,600
Dec 19, 202267.1567.1564.0464.5964.59282,200
Dec 19, 20220.51 Dividend
Dec 16, 202267.5168.3165.8567.1866.67418,500
Dec 15, 202268.0269.0567.1168.5768.05198,400
Dec 14, 202268.3569.5867.9468.8568.33303,900
Dec 13, 202270.7671.0467.5168.1367.61301,500
Dec 12, 202269.0869.2468.0969.1068.58173,700
Dec 09, 202269.0170.0268.8869.2268.69121,100
Dec 08, 202268.5970.2568.5969.6269.09193,100
Dec 07, 202267.5568.7967.1568.1667.64178,100
Dec 06, 202269.8670.4367.6967.8367.32235,100
Dec 05, 202272.4472.6469.7670.0169.48174,500
Dec 02, 202273.1873.6771.9772.9572.40164,300
Dec 01, 202275.0075.3774.0674.2973.73244,700
Nov 30, 202273.2474.5972.0374.5974.02368,100
Nov 29, 202273.1473.8172.3673.0872.53177,400
Nov 28, 202273.5374.1172.6473.6273.06157,900
Nov 25, 202273.3774.4772.8674.2073.64132,900
Nov 23, 202272.5673.8472.2772.9572.40170,200
Nov 22, 202271.9672.7570.8872.5972.04136,500
Nov 21, 202273.4173.9771.2771.9671.41196,700
Nov 18, 202273.5074.4573.3373.7773.21232,400
Nov 17, 202271.4672.7171.2472.1171.56295,000
Nov 16, 202272.4372.9072.0572.6572.10255,500
Nov 15, 202275.4075.9973.0073.1172.55205,300
Nov 14, 202274.7775.3873.6174.1473.58199,900
Nov 11, 202274.5275.4773.0675.0174.44315,600
Nov 10, 202274.0575.4073.5674.5573.98321,800
Nov 09, 202273.1373.9571.6271.7771.23223,200
Nov 08, 202273.9174.2573.1674.0073.44323,500
Nov 07, 202273.4173.9670.2473.8973.33253,100
Nov 04, 202273.2873.2871.3972.8672.31251,000
Nov 03, 202270.6973.0070.6372.0571.50269,900
Nov 02, 202276.1276.1270.6770.9370.39447,900
Nov 01, 202273.0273.0668.4570.3869.85519,600
Oct 31, 202273.0873.6471.6172.0971.54257,800
Oct 28, 202272.3274.2270.0373.5272.96287,300
Oct 27, 202271.2073.2771.2072.2071.65187,400
Oct 26, 202269.2572.1569.2570.2769.74293,400
Oct 25, 202266.7469.4066.7468.7268.20173,100
Oct 24, 202270.4670.6166.2966.5666.05294,600
Oct 21, 202269.7771.4869.3769.7669.23223,000
Oct 20, 202269.9370.6168.7569.2968.76257,400
Oct 19, 202269.9971.5069.5369.9069.3794,100
Oct 18, 202270.5671.3169.4070.2869.75130,700
Oct 17, 202268.2969.5167.7969.0068.48166,500
Oct 14, 202269.3369.8466.9766.9866.47126,800
Oct 13, 202265.3568.9964.4968.6268.10187,400
Oct 12, 202265.6467.2964.6566.5066.00201,400
Oct 11, 202265.0866.0263.4965.2264.72160,400
Oct 10, 202266.4466.7564.3065.1364.64187,700
Oct 07, 202266.2866.5864.5165.8165.31171,700
Oct 06, 202268.1069.4566.6467.0366.52194,400
Oct 05, 202265.8669.0065.8668.4067.88223,900
Oct 04, 202264.9967.1864.9967.1266.61286,500
Oct 03, 202264.0464.0461.8563.4562.97250,800
Sept 30, 202263.9665.2562.7963.5663.08161,300
Sept 29, 202264.5064.5061.3164.3863.89188,600
Sept 28, 202263.6565.3062.1864.5564.06166,100
Sept 27, 202263.3364.9962.0862.8662.38157,500
Sept 26, 202262.3864.0961.0361.8761.40169,200
Sept 23, 202264.0065.5061.4162.9262.44215,900
Sept 22, 202269.0569.0564.0564.9664.47335,900
Sept 21, 202270.5771.5069.2369.2968.76139,900
Sept 20, 202270.9871.9168.8469.9869.45191,600
Sept 19, 202271.9374.0170.5571.4570.91315,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...