DIN

Dine Brands Global Historical Data

DIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 64.72 -1.33 -2.01% 66.36 68.11 64.02 204,520
Jan 26 2022 66.05 -1.63 -2.41% 68.53 69.62 65.555 305,731
Jan 25 2022 67.68 1.09 1.64% 65.05 68.89 64.22 484,839
Jan 24 2022 66.59 3.84 6.12% 62.10 67.06 61.38 616,048
Jan 21 2022 62.75 -2.08 -3.21% 64.00 64.75 62.055 548,037
Jan 20 2022 64.83 -5.41 -7.7% 70.67 71.025 64.77 449,756
Jan 19 2022 70.24 0.75 1.08% 69.75 72.43 68.32 425,222
Jan 18 2022 69.49 -2.77 -3.83% 71.63 72.33 69.11 417,714
Jan 17 2022 72.26 0.00 +0.00% 73.41 74.22 71.055 0
Jan 14 2022 72.26 -1.91 -2.58% 73.41 74.22 71.055 304,412
Jan 13 2022 74.17 0.74 1.01% 73.85 75.33 73.57 297,576
Jan 12 2022 73.43 -1.45 -1.94% 75.45 75.45 72.355 304,420
Jan 11 2022 74.88 -2.61 -3.37% 78.09 78.31 74.78 211,906
Jan 10 2022 77.49 0.70 0.91% 76.53 77.59 74.52 170,544
Jan 07 2022 76.79 -1.47 -1.88% 78.11 79.41 76.71 158,125
Jan 06 2022 78.26 -1.18 -1.49% 79.96 81.265 78.08 174,535
Jan 05 2022 79.44 0.49 0.62% 78.86 81.60 78.68 320,400
Jan 04 2022 78.95 1.84 2.39% 77.81 79.115 76.92 349,385
Jan 03 2022 77.11 1.30 1.71% 76.40 79.31 76.131 329,132
Dec 31 2021 75.81 -1.11 -1.44% 76.76 77.775 75.21 508,220
Dec 30 2021 76.92 -1.18 -1.51% 78.75 79.32 76.81 573,236
Dec 29 2021 78.10 -1.16 -1.46% 79.28 79.99 77.81 521,685
Dec 28 2021 79.26 -1.32 -1.64% 79.90 81.20 79.15 141,803
Dec 27 2021 80.58 -1.52 -1.85% 80.94 82.01 79.8283 129,073
Dec 24 2021 82.10 0.00 +0.00% 81.11 82.12 80.23 0
Dec 23 2021 82.10 1.58 1.96% 81.11 82.12 80.23 155,026
Dec 22 2021 80.52 1.39 1.76% 79.38 81.47 78.46 292,028
Dec 21 2021 79.13 4.20 5.61% 76.04 79.665 75.955 290,834
Dec 20 2021 74.93 0.16 0.21% 73.28 75.16 72.07 181,922
Dec 17 2021 74.77 2.43 3.36% 71.45 74.80 70.14 581,460
Dec 16 2021 72.34 -2.54 -3.39% 75.53 75.53 71.23 236,484
Dec 15 2021 74.88 -0.38 -0.5% 75.03 76.7462 72.30 262,462
Dec 14 2021 75.26 -1.07 -1.4% 75.71 77.58 75.20 252,637
Dec 13 2021 76.33 -3.57 -4.47% 78.82 78.82 75.71 148,307
Dec 10 2021 79.90 -0.40 -0.5% 81.49 81.67 78.70 112,083
Dec 09 2021 80.30 -0.92 -1.13% 80.13 81.77 80.13 91,298
Dec 08 2021 81.22 2.08 2.63% 80.01 82.02 79.61 257,302
Dec 07 2021 79.14 0.45 0.57% 80.14 81.38 78.645 154,822
Dec 06 2021 78.69 3.83 5.12% 76.31 79.80 75.85 257,653
Dec 03 2021 74.86 -0.36 -0.48% 75.82 76.42 73.70 225,599
Dec 02 2021 75.22 5.05 7.2% 71.81 76.32 70.36 398,708
Dec 01 2021 70.17 -1.65 -2.3% 73.91 75.88 69.91 344,381
Nov 30 2021 71.82 -0.76 -1.05% 72.09 73.67 70.74 250,955
Nov 29 2021 72.58 -3.15 -4.16% 77.30 77.32 72.505 330,593
Nov 26 2021 75.73 0.00 +0.00% 75.29 76.52 73.445 0
Nov 26 2021 75.73 -3.12 -3.96% 75.29 76.52 73.445 203,232
Nov 25 2021 78.85 0.00 +0.00% 76.98 79.08 76.41 0
Nov 24 2021 78.85 0.97 1.25% 76.98 79.08 76.41 144,033
Nov 23 2021 77.88 -2.18 -2.72% 79.37 80.66 76.49 308,708
Nov 22 2021 80.06 0.37 0.46% 80.40 81.07 78.50 237,790
Nov 19 2021 79.69 -4.25 -5.06% 81.55 82.47 79.175 433,177
Nov 18 2021 83.94 -1.79 -2.09% 86.34 86.34 82.09 191,313
Nov 17 2021 85.73 0.00 +0.00% 83.50 86.32 83.03 0
Nov 17 2021 85.73 2.18 2.61% 83.50 86.32 83.03 194,523
Nov 16 2021 83.55 -1.47 -1.73% 84.73 85.575 83.40 204,182
Nov 15 2021 85.02 -1.21 -1.4% 86.83 86.83 84.56 191,783
Nov 12 2021 86.23 1.54 1.82% 84.29 86.34 83.5801 216,019
Nov 11 2021 84.69 -0.83 -0.97% 85.87 86.62 84.04 160,947
Nov 10 2021 85.52 -1.67 -1.92% 85.93 86.775 84.42 276,560
Nov 09 2021 87.19 -0.04 -0.05% 87.27 88.31 85.81 223,957
Nov 08 2021 87.23 -6.20 -6.64% 93.46 93.50 87.18 295,494
Nov 05 2021 93.43 0.00 +0.00% 91.93 95.00 91.69 0
Nov 05 2021 93.43 4.03 4.51% 91.93 95.00 91.69 422,937
Nov 04 2021 89.40 6.24 7.5% 87.00 92.00 85.635 546,743
Nov 03 2021 83.16 2.97 3.7% 79.35 85.05 79.35 515,670
Nov 02 2021 80.19 -5.77 -6.71% 86.22 86.22 79.51 524,187
Nov 01 2021 85.96 1.45 1.72% 85.08 86.94 84.52 328,295


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.