Home

Dine Brands Global, Inc. (DIN)

26.56
-0.26 (-0.97%)
NYSE · Last Trade: Jul 4th, 5:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202526.8126.8926.1426.56175,16526.56
7/02/202526.2426.9926.1726.82360,96626.82
7/01/202524.4727.2424.4726.05557,11926.05
6/30/202524.6725.6123.9924.33473,80724.33
6/27/202525.1725.3924.2024.57469,07124.57
6/26/202525.9325.9825.2125.29347,87725.29
6/25/202526.4326.7625.6925.77486,90925.77
6/24/202527.2927.5826.3426.36512,72026.36
6/23/202526.8627.2026.1027.15669,11327.15
6/20/202526.6627.3926.0827.20637,72127.20
6/18/202527.5827.7426.6026.80496,16326.29
6/17/202527.5128.4427.3627.82526,94027.29
6/16/202526.8828.0326.6127.73461,70427.20
6/13/202526.1526.8026.0626.42448,54125.92
6/12/202526.1326.7825.8926.73317,85826.22
6/11/202526.7126.9225.8926.44444,28825.94
6/10/202526.2226.9225.9226.36599,86025.86
6/09/202525.1826.4825.0926.05493,67925.55
6/06/202524.2624.8123.8224.77355,29924.30
6/05/202524.5424.7123.7524.00390,40423.54
6/04/202523.5924.7723.5924.67406,90724.20
6/03/202523.8023.9223.3423.58402,91523.13
6/02/202523.9524.1323.3023.80289,93323.35
5/30/202524.3024.6823.9824.06337,76123.60
5/29/202524.7625.0324.3324.42411,94923.96
5/28/202524.2924.5924.1524.44401,53423.97
5/27/202523.4524.5823.4224.49438,51224.02
5/23/202521.8123.3221.7423.11322,82022.67
5/22/202522.9023.1122.3622.45627,80522.02
5/21/202523.7223.8022.8422.92459,76322.48
5/20/202524.2824.6123.9424.20343,76323.74
5/19/202524.4424.8024.0424.26368,75323.80
5/16/202524.6825.0324.1225.02497,06424.54
5/15/202524.4424.9524.0524.70332,29424.23
5/14/202524.6424.8024.1824.66491,80024.19
5/13/202524.3525.0024.1124.65616,15624.18
5/12/202523.3624.3523.3624.20662,57823.74
5/09/202522.7123.2522.1922.44488,63722.01
5/08/202520.6922.7620.4822.57866,57422.14
5/07/202519.5620.8219.5220.38897,83619.99
5/06/202520.1920.2419.7519.97864,50519.59
5/05/202520.4120.7120.1220.46669,06720.07
5/02/202520.7020.8720.3720.49416,49220.10
5/01/202519.9620.5419.7020.48538,85020.09
4/30/202519.6920.0519.0019.91756,76319.53
4/29/202519.8320.0519.4419.65717,28319.28
4/28/202520.3920.6219.7420.05701,73619.67
4/25/202520.0420.3219.8220.29642,26019.90
4/24/202520.8820.8819.8620.22708,88119.84
4/23/202521.4921.9820.8420.88714,23020.48
4/22/202520.5020.9519.9420.89571,96520.49
4/21/202519.9620.4519.6320.37451,90219.98
4/17/202519.5020.4419.4520.23413,68019.84
4/16/202519.5920.0619.2719.46336,15819.09
4/15/202520.0720.5419.5219.72367,39019.34
4/14/202520.2820.5019.6220.16468,49819.78
4/11/202520.1520.3018.9819.68557,02219.31
4/10/202520.7020.7219.7520.32706,52619.93
4/09/202518.6321.3718.6321.051,114,66820.65
4/08/202520.4220.4218.7018.77804,10918.41
4/07/202520.3621.1419.0319.832,256,31619.45