Home

Dine Brands Global, Inc. (DIN)

27.48
+0.85 (3.19%)
NYSE · Last Trade: Oct 2nd, 12:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202524.8126.7424.8026.63830,88426.63
9/30/202524.6824.8424.0424.72457,44424.72
9/29/202524.7024.7023.8824.69540,82124.69
9/26/202524.5024.5723.8824.26492,72224.26
9/25/202525.0925.0924.0924.42455,08624.42
9/24/202524.6825.5924.4825.19670,92525.19
9/23/202523.4024.6323.2924.49591,89124.49
9/22/202522.9723.4022.8523.38510,93823.38
9/19/202523.9023.9822.9623.01760,16023.01
9/18/202523.9324.4923.1524.35950,96023.84
9/17/202523.9924.9623.9424.35707,75723.84
9/16/202524.5424.5923.5724.03624,41623.53
9/15/202524.1324.7223.8224.62525,55924.10
9/12/202524.0824.4023.8223.90547,68623.40
9/11/202523.5024.3023.3624.20487,58823.69
9/10/202523.2023.4722.9323.45720,78122.96
9/09/202523.6523.8923.2723.41601,22122.92
9/08/202523.7223.8223.0523.75438,92723.25
9/05/202523.3323.9823.2423.68555,42223.18
9/04/202523.0523.3422.8223.30357,71122.81
9/03/202523.1223.2522.4722.93463,87822.45
9/02/202523.9623.9623.1123.21545,90622.72
8/29/202523.1323.9623.0423.95629,57323.45
8/28/202523.0023.1422.3823.01588,47122.53
8/27/202522.4222.8922.4222.81352,03522.33
8/26/202522.0022.7021.9522.55358,15422.08
8/25/202522.2922.8222.0222.07469,46921.61
8/22/202521.8523.1621.8522.38650,07421.91
8/21/202521.2121.3820.8021.19544,16920.75
8/20/202521.7922.0421.3421.36388,21320.91
8/19/202521.7522.1121.4721.65464,23821.20
8/18/202521.5921.6721.1321.59424,22121.14
8/15/202521.7221.7321.1521.38436,65420.93
8/14/202521.0321.6220.6021.58721,66021.13
8/13/202521.0721.3420.5521.15978,54720.71
8/12/202521.1621.1620.6421.08562,71820.64
8/11/202521.1721.3320.4820.87756,73120.43
8/08/202520.7721.6120.1121.06894,90120.62
8/07/202520.2020.9219.7620.89654,15520.45
8/06/202520.8221.1319.5820.411,179,77119.98
8/05/202521.8121.9021.4921.81415,84121.35
8/04/202521.9722.1421.5521.81354,43821.35
8/01/202522.4022.4421.5621.77636,71321.31
7/31/202522.5222.7922.4022.61344,04222.14
7/30/202523.3523.3522.5022.77303,38622.29
7/29/202523.7723.7723.0023.05351,02922.57
7/28/202524.5524.5523.6123.71315,73223.21
7/25/202524.3224.6024.0924.56313,18624.05
7/24/202525.6525.6824.3224.32467,91623.81
7/23/202525.6526.4825.4125.93490,49525.39
7/22/202523.9225.2023.9225.14322,10324.61
7/21/202523.6524.1823.6423.88307,13623.38
7/18/202523.4523.4522.7023.26405,86422.77
7/17/202523.5623.9022.9423.18424,58222.69
7/16/202523.6523.9123.3323.74299,75623.24
7/15/202524.4624.6023.5723.61489,58123.12
7/14/202524.9224.9223.9724.19315,71023.68
7/11/202525.0125.0924.5124.96293,86524.44
7/10/202525.3626.1325.0525.13246,54224.60
7/09/202525.9426.1625.2225.35268,28024.82
7/08/202525.6126.2125.3025.84268,47625.30
7/07/202526.2726.5425.0625.40350,82924.87
7/03/202526.8126.8926.1426.56175,16526.00
7/02/202526.2426.9926.1726.82360,96626.26