Home

Dine Brands Global, Inc. (DIN)

21.74
+0.00 (0.00%)
NYSE · Last Trade: Apr 4th, 6:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dine Brands Global, Inc. (DIN)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202522.8123.0921.4621.742,113,83621.74
4/02/202523.1924.0923.1123.82558,32923.82
4/01/202523.2923.9723.1823.72745,07623.72
3/31/202523.2223.4122.8223.27659,23823.27
3/28/202524.8924.8923.4123.49649,58523.49
3/27/202524.0925.1024.0024.87571,30124.87
3/26/202524.5825.0123.8424.03476,73524.03
3/25/202524.8324.8824.2324.56419,72224.56
3/24/202524.7025.1524.3924.88391,24924.88
3/21/202524.9025.3624.4124.45628,52624.45
3/20/202524.7525.6024.7525.29399,10925.29
3/19/202525.0025.5324.4025.01740,75625.01
3/18/202524.2225.4623.8025.33635,59825.33
3/17/202524.5424.9624.1224.42553,80424.42
3/14/202524.6924.9524.2024.91621,95024.40
3/13/202526.3526.5224.3324.44765,79323.94
3/12/202526.1026.3825.7326.26636,38525.72
3/11/202526.7227.0125.6025.78764,37725.25
3/10/202525.9227.4925.8926.871,045,53926.32
3/07/202525.7026.8725.3026.131,079,48525.59
3/06/202523.7625.9223.4625.501,005,28324.98
3/05/202522.8924.4322.3624.271,135,56623.77
3/04/202523.7224.1723.4723.47924,17422.99
3/03/202525.3825.7423.8223.98923,54923.49
2/28/202525.0725.5724.7125.081,279,41924.57
2/27/202525.6226.0225.5325.82390,33125.29
2/26/202525.8725.9325.0625.55543,73725.03
2/25/202525.7926.0625.3225.86458,07425.33
2/24/202526.0026.2425.6925.84518,84425.31
2/21/202526.9127.2525.7625.76584,48325.23
2/20/202527.0027.2826.2026.55629,79826.01
2/19/202527.3527.6226.6727.22489,15026.66
2/18/202525.9827.8125.8327.53581,02226.97
2/14/202526.8227.1425.9725.97499,83325.44
2/13/202526.6926.7125.6726.70555,04626.15
2/12/202526.7926.8525.8026.36732,64025.82
2/11/202526.8127.4426.7527.09550,32026.54
2/10/202528.0028.0226.8727.12826,34826.56
2/07/202529.0029.2927.5727.58542,59227.02
2/06/202528.9029.5028.8529.12489,56828.52
2/05/202529.5829.9329.0129.03480,00728.44
2/04/202530.1830.1829.2129.80484,96229.19
2/03/202529.6331.1129.0930.23436,94429.61
1/31/202530.6230.9530.2930.38679,86329.76
1/30/202531.1531.6130.5830.73461,15430.10
1/29/202531.6131.9730.8130.91383,96230.28
1/28/202531.6931.7130.7231.06461,54430.42
1/27/202530.9231.9430.7031.93470,11031.28
1/24/202530.7631.3330.3030.87496,83330.24
1/23/202529.4130.9529.3830.93486,88930.30
1/22/202529.0930.3428.5629.94840,79129.33
1/21/202527.0029.3327.0029.10876,41428.50
1/17/202527.0927.3426.5026.64750,32626.09
1/16/202526.9826.9826.3026.69459,29726.14
1/15/202527.5027.9027.1727.17654,24426.61
1/14/202526.4726.7925.8826.70414,86926.15
1/13/202526.3126.5325.6826.25576,53725.71
1/10/202527.1127.3226.2326.59852,17426.05
1/08/202527.8627.8626.8527.38690,23426.82
1/07/202529.3430.0527.9728.221,117,60027.64
1/06/202530.4231.1629.9130.04586,96229.43