Dine Brands Global, Inc. (DIN)

35.94
+0.04 (0.11%)
NYSE· Last Trade: Jul 1st, 7:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202635.7036.3035.5935.94301,44435.94
6/30/202636.1936.1934.9435.90292,59835.90
6/29/202636.6636.9735.8136.35509,76236.35
6/26/202633.8636.8633.8436.86772,59036.86
6/25/202633.7934.3033.2534.01299,13734.01
6/24/202633.3734.3033.2133.85328,35733.85
6/23/202633.5033.9933.0233.28251,27533.09
6/22/202634.5534.7833.0933.38279,73333.19
6/18/202633.7135.1033.7134.16417,80733.97
6/17/202632.6534.6932.6533.46271,97633.27
6/16/202632.3032.9031.9132.81794,12632.62
6/15/202633.5634.6032.1932.29609,60032.11
6/12/202634.5935.0733.9234.04355,89233.85
6/11/202632.5034.5632.0034.33379,62934.13
6/10/202631.6533.3031.5432.48457,26032.29
6/09/202630.4531.5430.1131.52349,30131.34
6/08/202629.3230.1728.8130.00466,44329.83
6/05/202629.3230.0428.6329.44325,62429.27
6/04/202629.1629.6328.6829.08259,02428.91
6/03/202629.9429.9428.5828.73222,51928.57
6/02/202631.0131.1429.5429.57565,07129.40
6/01/202631.3831.6530.5031.39264,55831.21
5/29/202631.5732.0631.3031.38186,20631.20
5/28/202630.8331.6530.8331.22260,31531.04
5/27/202630.7031.9530.7031.06237,04130.88
5/26/202630.7431.1529.6930.38545,51230.21
5/22/202630.6231.4830.1530.37253,73930.20
5/21/202629.7830.4428.9230.32645,70030.15
5/20/202629.5630.3829.2029.95665,46029.78
5/19/202629.4230.6528.7929.59642,78229.42
5/18/202629.7830.5029.3429.80730,92229.63
5/15/202631.0431.5629.7529.79391,58929.62
5/14/202629.4231.9928.9431.02708,32330.84
5/13/202629.3129.7728.5428.65796,40428.49
5/12/202629.1829.8928.5929.64971,58629.47
5/11/202628.4229.3627.8729.07479,81428.90
5/08/202628.5129.5328.2828.38509,11028.22
5/07/202626.9928.9725.8528.29918,43528.13
5/06/202629.0031.0026.6927.16861,84827.00
5/05/202627.1428.5826.7828.15415,16627.99
5/04/202626.9327.9326.6826.68603,33126.53
5/01/202627.6527.8426.4126.94330,08426.79
4/30/202627.6328.0027.4527.78261,10227.62
4/29/202627.5027.8026.9727.32318,39627.16
4/28/202627.9027.9027.2927.59183,12627.43
4/27/202628.2528.5327.1927.56362,17527.40
4/24/202627.9628.6027.6628.31175,34228.15
4/23/202629.4529.7728.0728.08189,28027.92
4/22/202628.4729.5428.4729.28190,15929.11
4/21/202629.2629.6927.9128.28302,60228.12
4/20/202629.5230.2528.9229.32313,60129.15
4/17/202628.5529.7328.4229.65505,61829.48
4/16/202627.6528.2627.2027.97572,13027.81
4/15/202626.6927.8926.3127.68387,15527.52
4/14/202625.4926.7725.4926.58296,26926.43
4/13/202625.5125.6724.4525.66388,95825.51
4/10/202626.8427.0025.1925.83349,85725.68
4/09/202626.5827.1326.3126.80286,55626.65
4/08/202627.6828.4026.4926.77314,79326.62
4/07/202627.4127.7026.8326.83241,43626.68
4/06/202625.3527.5925.3527.59327,23427.43
4/02/202626.6026.7225.0125.50508,39925.35