DIN

Dine Brands Global Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Dine Brands Global Inc DIN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
4.02 4.32% 97.17 20:00:00
Open Price Low Price High Price Close Price Prev Close
94.36 93.475 97.39 97.17 93.15
more quote information »

DIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week98.23100.7089.2294.57284,307-1.06-1.08%
1 Month93.00100.7087.6893.95279,5894.174.48%
3 Months76.87100.7074.5387.92365,20120.3026.41%
6 Months63.59100.7056.5077.45367,41833.5852.81%
1 Year32.12100.7030.6059.02524,84065.05202.52%
3 Years74.83104.46514.1663.49460,49822.3429.85%
5 Years81.73104.46514.1662.61386,88815.4418.89%

DIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 97.17 4.02 4.32% 94.36 97.39 93.475 215,808
May 13 2021 93.15 3.09 3.43% 90.12 93.99 90.12 278,780
May 12 2021 90.06 -4.68 -4.94% 94.85 95.94 89.22 338,583
May 11 2021 94.74 -2.93 -3.0% 95.68 96.48 93.66 307,893
May 10 2021 97.67 -1.29 -1.3% 98.96 100.70 96.97 241,292
May 07 2021 98.96 0.98 1.0% 98.23 99.60 97.51 254,985
May 06 2021 97.98 3.87 4.11% 95.95 98.05 95.50 363,601
May 05 2021 94.11 -2.86 -2.95% 98.55 99.00 93.25 407,496
May 04 2021 96.97 0.49 0.51% 96.61 97.54 95.04 303,187
May 03 2021 96.48 -0.17 -0.18% 97.33 98.23 95.24 302,066
Apr 30 2021 96.65 -1.01 -1.03% 96.75 98.75 95.93 218,517
Apr 29 2021 97.66 4.95 5.34% 93.99 97.98 93.91 357,971
Apr 28 2021 92.71 1.83 2.01% 91.43 94.38 90.04 458,917
Apr 27 2021 90.88 -0.03 -0.03% 91.46 92.58 90.50 155,599
Apr 26 2021 90.91 -0.22 -0.24% 92.50 93.69 89.65 249,425
Apr 23 2021 91.13 0.05 0.05% 90.94 91.75 89.62 188,701
Apr 22 2021 91.08 0.87 0.96% 90.50 92.69 90.25 198,446
Apr 21 2021 90.21 1.20 1.35% 88.72 90.67 87.68 223,552
Apr 20 2021 89.01 -3.81 -4.1% 92.02 92.95 88.30 339,333
Apr 19 2021 92.82 0.48 0.52% 92.96 93.64 91.67 186,193
Apr 16 2021 92.34 -0.19 -0.21% 93.00 94.50 91.93 217,245
See More Historical Prices »


Your Recent History
NYSE
DIN
Dine Brand..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.